| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 735 | 740 | 726.1 | 738.2 | 738.2 | +1.3 (+0.18%) | 7,099 |
| 28 Nov 2011 | INR | 741 | 750 | 734 | 736.9 | 736.9 | +5.25 (+0.72%) | 4,487 |
| 25 Nov 2011 | INR | 724 | 739.95 | 714.05 | 731.65 | 731.65 | +5 (+0.69%) | 3,161 |
| 24 Nov 2011 | INR | 715 | 731.25 | 695 | 726.65 | 726.65 | +14.25 (+2.00%) | 11,081 |
| 23 Nov 2011 | INR | 707.05 | 724.8 | 697 | 712.4 | 712.4 | +0.4 (+0.06%) | 12,975 |
| 22 Nov 2011 | INR | 710.8 | 716.7 | 708.1 | 712 | 712 | +0.7 (+0.10%) | 22,654 |
| 21 Nov 2011 | INR | 707 | 717.05 | 706 | 711.3 | 711.3 | -0.85 (-0.12%) | 14,090 |
| 18 Nov 2011 | INR | 713 | 714 | 705.05 | 712.15 | 712.15 | -3 (-0.42%) | 22,783 |
| 17 Nov 2011 | INR | 714.7 | 723.7 | 707.15 | 715.15 | 715.15 | +0.15 (+0.02%) | 17,131 |
| 16 Nov 2011 | INR | 713.55 | 728.6 | 710 | 715 | 715 | -12.95 (-1.78%) | 7,018 |
| 15 Nov 2011 | INR | 735 | 738 | 725.05 | 727.95 | 727.95 | -3.95 (-0.54%) | 13,508 |
| 14 Nov 2011 | INR | 740.25 | 753 | 726.25 | 731.9 | 731.9 | -7.2 (-0.97%) | 8,643 |
| 11 Nov 2011 | INR | 756.9 | 760 | 735 | 739.1 | 739.1 | -21.6 (-2.84%) | 13,005 |
| 9 Nov 2011 | INR | 770 | 770 | 759.05 | 760.7 | 760.7 | -4.5 (-0.59%) | 9,126 |
| 8 Nov 2011 | INR | 771.35 | 773.7 | 761.05 | 765.2 | 765.2 | -4.4 (-0.57%) | 4,573 |
| 4 Nov 2011 | INR | 775 | 775.9 | 766.1 | 769.6 | 769.6 | +1.5 (+0.20%) | 5,430 |
| 3 Nov 2011 | INR | 766 | 773 | 761 | 768.1 | 768.1 | +5.75 (+0.75%) | 5,870 |
| 2 Nov 2011 | INR | 765 | 785.4 | 761 | 762.35 | 762.35 | +3.15 (+0.41%) | 35,777 |
| 1 Nov 2011 | INR | 772.1 | 775 | 756 | 759.2 | 759.2 | -11.45 (-1.49%) | 12,535 |
| 31 Oct 2011 | INR | 763 | 777.75 | 763 | 770.65 | 770.65 | +9.55 (+1.25%) | 10,517 |
| 28 Oct 2011 | INR | 741 | 763 | 740.05 | 761.1 | 761.1 | +25.7 (+3.49%) | 17,232 |
| 26 Oct 2011 | INR | 731 | 736.9 | 722.1 | 735.4 | 735.4 | +15.3 (+2.12%) | 6,011 |
| 25 Oct 2011 | INR | 721.1 | 724.8 | 715.3 | 720.1 | 720.1 | +1.4 (+0.19%) | 5,892 |
| 24 Oct 2011 | INR | 729 | 733 | 717.05 | 718.7 | 718.7 | -5.9 (-0.81%) | 4,017 |
| 21 Oct 2011 | INR | 721.15 | 731 | 721.15 | 724.6 | 724.6 | +0.05 (+0.01%) | 3,859 |
| 20 Oct 2011 | INR | 725.05 | 727.95 | 720.5 | 724.55 | 724.55 | -1.95 (-0.27%) | 1,960 |
| 19 Oct 2011 | INR | 728.55 | 731 | 722.35 | 726.5 | 726.5 | +2.4 (+0.33%) | 8,691 |
| 18 Oct 2011 | INR | 721.05 | 729.9 | 720 | 724.1 | 724.1 | -4.25 (-0.58%) | 19,554 |
| 17 Oct 2011 | INR | 739.9 | 740 | 724.1 | 728.35 | 728.35 | -5.6 (-0.76%) | 7,829 |
| 14 Oct 2011 | INR | 745 | 745 | 729 | 733.95 | 733.95 | -1.25 (-0.17%) | 5,731 |
