| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | INR | 195.4 | 195.4 | 190.09 | 192.05 | 192.05 | -2.09 (-1.08%) | 320,578 |
| 5 Dec 2011 | INR | 193.54 | 198.82 | 192.04 | 194.14 | 194.14 | -0.93 (-0.48%) | 94,186 |
| 2 Dec 2011 | INR | 194.13 | 196.05 | 192.71 | 195.07 | 195.07 | +0.46 (+0.24%) | 122,902 |
| 1 Dec 2011 | INR | 193.92 | 199.04 | 193.18 | 194.61 | 194.61 | +2 (+1.04%) | 67,983 |
| 30 Nov 2011 | INR | 197.57 | 197.57 | 190.65 | 192.61 | 192.61 | -3.57 (-1.82%) | 453,951 |
| 29 Nov 2011 | INR | 198.12 | 200.25 | 194.5 | 196.18 | 196.18 | +0.01 (+0.01%) | 135,534 |
| 28 Nov 2011 | INR | 196.28 | 198.37 | 193.49 | 196.17 | 196.17 | +3.11 (+1.61%) | 129,614 |
| 25 Nov 2011 | INR | 194.36 | 200.47 | 191.79 | 193.06 | 193.06 | -2.13 (-1.09%) | 70,298 |
| 24 Nov 2011 | INR | 199.9 | 201.53 | 192 | 195.19 | 195.19 | -4.33 (-2.17%) | 29,855 |
| 23 Nov 2011 | INR | 203.11 | 205.43 | 197.69 | 199.52 | 199.52 | -5.14 (-2.51%) | 292,720 |
| 22 Nov 2011 | INR | 205.81 | 207.94 | 203.52 | 204.66 | 204.66 | +0.28 (+0.14%) | 84,075 |
| 21 Nov 2011 | INR | 201.64 | 206.13 | 201.64 | 204.38 | 204.38 | +0.18 (+0.09%) | 19,369 |
| 18 Nov 2011 | INR | 204.79 | 204.8 | 200.96 | 204.2 | 204.2 | -0.58 (-0.28%) | 30,206 |
| 17 Nov 2011 | INR | 204.8 | 205.57 | 203.26 | 204.78 | 204.78 | +0.34 (+0.17%) | 17,991 |
| 16 Nov 2011 | INR | 204.8 | 206.93 | 203.15 | 204.44 | 204.44 | -0.36 (-0.18%) | 49,373 |
| 15 Nov 2011 | INR | 207.87 | 208.1 | 203.22 | 204.8 | 204.8 | -2.07 (-1.00%) | 97,631 |
| 14 Nov 2011 | INR | 205.44 | 209.07 | 205.44 | 206.87 | 206.87 | -0.37 (-0.18%) | 51,328 |
| 11 Nov 2011 | INR | 207.25 | 209.43 | 205.09 | 207.24 | 207.24 | -0.1 (-0.05%) | 103,809 |
| 9 Nov 2011 | INR | 205.44 | 208.9 | 205.12 | 207.34 | 207.34 | +0.52 (+0.25%) | 41,053 |
| 8 Nov 2011 | INR | 208.49 | 209.07 | 205.88 | 206.82 | 206.82 | +0.32 (+0.15%) | 897,661 |
| 4 Nov 2011 | INR | 206.94 | 211.2 | 204.8 | 206.5 | 206.5 | -1.49 (-0.72%) | 609,304 |
| 3 Nov 2011 | INR | 206.72 | 210.56 | 205.02 | 207.99 | 207.99 | +0.52 (+0.25%) | 38,344 |
| 2 Nov 2011 | INR | 211.63 | 212.05 | 205.01 | 207.47 | 207.47 | -1.94 (-0.93%) | 60,337 |
| 1 Nov 2011 | INR | 209.07 | 213.12 | 207.16 | 209.41 | 209.41 | -0.72 (-0.34%) | 313,472 |
| 31 Oct 2011 | INR | 215.45 | 220.8 | 207.15 | 210.13 | 210.13 | -2.65 (-1.25%) | 387,937 |
| 28 Oct 2011 | INR | 210.99 | 225.51 | 208.68 | 212.78 | 212.78 | +3.98 (+1.91%) | 1,055,114 |
| 26 Oct 2011 | INR | 207.19 | 210.94 | 206.34 | 208.8 | 208.8 | +0.09 (+0.04%) | 1,547 |
| 25 Oct 2011 | INR | 209.28 | 210.13 | 204.84 | 208.71 | 208.71 | -0.57 (-0.27%) | 77,836 |
| 24 Oct 2011 | INR | 210.77 | 211.21 | 208.44 | 209.28 | 209.28 | -1.19 (-0.57%) | 16,575 |
| 21 Oct 2011 | INR | 209.72 | 211.61 | 209.72 | 210.47 | 210.47 | +0.46 (+0.22%) | 17,273 |
