| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 227 | 227.8 | 217.05 | 218 | 218 | -8.2 (-3.63%) | 76,934 |
| 7 Dec 2011 | INR | 227.5 | 234.5 | 224.1 | 226.2 | 226.2 | +0.25 (+0.11%) | 154,559 |
| 5 Dec 2011 | INR | 229.9 | 230 | 224.3 | 225.95 | 225.95 | -5.4 (-2.33%) | 47,385 |
| 2 Dec 2011 | INR | 227 | 232.05 | 224 | 231.35 | 231.35 | +4.35 (+1.92%) | 141,961 |
| 1 Dec 2011 | INR | 229.75 | 233.45 | 221.5 | 227 | 227 | +1.4 (+0.62%) | 162,542 |
| 30 Nov 2011 | INR | 218 | 229.9 | 211.2 | 225.6 | 225.6 | +6.8 (+3.11%) | 595,721 |
| 29 Nov 2011 | INR | 204.8 | 220.7 | 204.8 | 218.8 | 218.8 | +12.8 (+6.21%) | 593,787 |
| 28 Nov 2011 | INR | 208.75 | 212 | 193 | 206 | 206 | -0.55 (-0.27%) | 452,568 |
| 25 Nov 2011 | INR | 212.7 | 216.75 | 205.5 | 206.55 | 206.55 | -6.95 (-3.26%) | 142,228 |
| 24 Nov 2011 | INR | 209.3 | 215.5 | 204 | 213.5 | 213.5 | +3.5 (+1.67%) | 199,294 |
| 23 Nov 2011 | INR | 223.75 | 226.3 | 208.15 | 210 | 210 | -16 (-7.08%) | 148,178 |
| 22 Nov 2011 | INR | 227.3 | 231.9 | 220.1 | 226 | 226 | -1 (-0.44%) | 111,263 |
| 21 Nov 2011 | INR | 232 | 240 | 221 | 227 | 227 | -8 (-3.40%) | 242,906 |
| 18 Nov 2011 | INR | 232.3 | 238.9 | 217 | 235 | 235 | +2 (+0.86%) | 239,124 |
| 17 Nov 2011 | INR | 248.35 | 250 | 231.35 | 233 | 233 | -16.3 (-6.54%) | 86,158 |
| 16 Nov 2011 | INR | 255 | 262 | 242.55 | 249.3 | 249.3 | -10.7 (-4.12%) | 271,074 |
| 15 Nov 2011 | INR | 262.15 | 264.65 | 245.7 | 260 | 260 | -3.75 (-1.42%) | 192,443 |
| 14 Nov 2011 | INR | 270 | 270 | 262.3 | 263.75 | 263.75 | -4.25 (-1.59%) | 283,817 |
| 11 Nov 2011 | INR | 267.5 | 269.9 | 260.65 | 268 | 268 | +1.7 (+0.64%) | 374,736 |
| 9 Nov 2011 | INR | 269.5 | 270.7 | 263.05 | 266.3 | 266.3 | -1.35 (-0.50%) | 218,007 |
| 8 Nov 2011 | INR | 257.65 | 269.7 | 257.65 | 267.65 | 267.65 | +9.65 (+3.74%) | 522,751 |
| 4 Nov 2011 | INR | 250.6 | 259.4 | 250 | 258 | 258 | +9 (+3.61%) | 263,879 |
| 3 Nov 2011 | INR | 248.6 | 253.95 | 247 | 249 | 249 | -0.5 (-0.20%) | 178,789 |
| 2 Nov 2011 | INR | 251.7 | 253.5 | 246 | 249.5 | 249.5 | -3.4 (-1.34%) | 259,594 |
| 1 Nov 2011 | INR | 254.7 | 260.7 | 250.25 | 252.9 | 252.9 | -0.45 (-0.18%) | 334,232 |
| 31 Oct 2011 | INR | 260 | 263.4 | 251.25 | 253.35 | 253.35 | -8.15 (-3.12%) | 334,737 |
| 28 Oct 2011 | INR | 268 | 272.4 | 245 | 261.5 | 261.5 | -2.5 (-0.95%) | 1,323,876 |
| 26 Oct 2011 | INR | 261.6 | 269.7 | 261.6 | 264 | 264 | -3 (-1.12%) | 144,637 |
| 25 Oct 2011 | INR | 269.4 | 269.9 | 261.2 | 267 | 267 | -1.5 (-0.56%) | 247,006 |
| 24 Oct 2011 | INR | 272.35 | 274.75 | 264.5 | 268.5 | 268.5 | -2.45 (-0.90%) | 336,023 |
