| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | INR | 222 | 224.9 | 215.1 | 217 | 217 | -3 (-1.36%) | 140,350 |
| 2 Dec 2011 | INR | 219.85 | 224.3 | 215.6 | 220 | 220 | +4 (+1.85%) | 167,017 |
| 1 Dec 2011 | INR | 225 | 226.9 | 215.6 | 216 | 216 | -2 (-0.92%) | 134,371 |
| 30 Nov 2011 | INR | 221 | 222.85 | 216.05 | 218 | 218 | +0.2 (+0.09%) | 152,827 |
| 29 Nov 2011 | INR | 228.4 | 228.4 | 215.3 | 217.8 | 217.8 | -5.65 (-2.53%) | 146,258 |
| 28 Nov 2011 | INR | 210.2 | 227 | 207 | 223.45 | 223.45 | +17.55 (+8.52%) | 197,294 |
| 25 Nov 2011 | INR | 209.9 | 220 | 203 | 205.9 | 205.9 | -0.25 (-0.12%) | 245,182 |
| 24 Nov 2011 | INR | 204 | 214.7 | 204 | 206.15 | 206.15 | +4.1 (+2.03%) | 297,969 |
| 23 Nov 2011 | INR | 216.7 | 218 | 201.2 | 202.05 | 202.05 | -16.35 (-7.49%) | 254,045 |
| 22 Nov 2011 | INR | 214.25 | 223 | 210 | 218.4 | 218.4 | +8.4 (+4%) | 233,275 |
| 21 Nov 2011 | INR | 228 | 228 | 210 | 210 | 210 | -10 (-4.55%) | 319,389 |
| 18 Nov 2011 | INR | 230.25 | 233.8 | 188 | 220 | 220 | -13 (-5.58%) | 426,771 |
| 17 Nov 2011 | INR | 236.6 | 244 | 232.1 | 233 | 233 | -5.3 (-2.22%) | 70,656 |
| 16 Nov 2011 | INR | 240 | 246 | 237 | 238.3 | 238.3 | +0.25 (+0.11%) | 99,584 |
| 15 Nov 2011 | INR | 235 | 248 | 231.15 | 238.05 | 238.05 | +3.85 (+1.64%) | 316,669 |
| 14 Nov 2011 | INR | 236.95 | 239.95 | 231 | 234.2 | 234.2 | -0.7 (-0.30%) | 257,569 |
| 11 Nov 2011 | INR | 235 | 240 | 233.6 | 234.9 | 234.9 | -2.1 (-0.89%) | 108,936 |
| 9 Nov 2011 | INR | 243 | 247.9 | 235.25 | 237 | 237 | -8.8 (-3.58%) | 124,843 |
| 8 Nov 2011 | INR | 230.5 | 249 | 223 | 245.8 | 245.8 | +17.3 (+7.57%) | 626,564 |
| 4 Nov 2011 | INR | 231.8 | 237 | 228.2 | 228.5 | 228.5 | -0.5 (-0.22%) | 180,769 |
| 3 Nov 2011 | INR | 240 | 240 | 224.5 | 229 | 229 | -3.1 (-1.34%) | 278,896 |
| 2 Nov 2011 | INR | 237 | 237 | 230 | 232.1 | 232.1 | +0.1 (+0.04%) | 91,495 |
| 1 Nov 2011 | INR | 232.05 | 238 | 231.5 | 232 | 232 | -6.5 (-2.73%) | 212,402 |
| 31 Oct 2011 | INR | 227 | 239.15 | 220 | 238.5 | 238.5 | +13.5 (+6%) | 539,947 |
| 28 Oct 2011 | INR | 234.2 | 242 | 220 | 225 | 225 | -13.5 (-5.66%) | 248,074 |
| 26 Oct 2011 | INR | 232.1 | 240.2 | 232.1 | 238.5 | 238.5 | +7.45 (+3.22%) | 35,506 |
| 25 Oct 2011 | INR | 229.1 | 235.7 | 229 | 231.05 | 231.05 | +3 (+1.32%) | 68,247 |
| 24 Oct 2011 | INR | 240.05 | 248 | 227.85 | 228.05 | 228.05 | -7.95 (-3.37%) | 225,781 |
| 21 Oct 2011 | INR | 230.1 | 240.8 | 223.8 | 236 | 236 | +2.25 (+0.96%) | 441,034 |
| 20 Oct 2011 | INR | 226 | 235 | 220 | 233.75 | 233.75 | +10.25 (+4.59%) | 138,265 |
