| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 382.85 | 384.95 | 360.1 | 361.5 | 361.5 | -21.9 (-5.71%) | 168,496 |
| 7 Dec 2011 | INR | 392 | 398.9 | 382.05 | 383.4 | 383.4 | -6.25 (-1.60%) | 172,628 |
| 5 Dec 2011 | INR | 390.55 | 404 | 389 | 389.65 | 389.65 | -4.65 (-1.18%) | 116,313 |
| 2 Dec 2011 | INR | 388.3 | 397 | 377.4 | 394.3 | 394.3 | +5.3 (+1.36%) | 193,003 |
| 1 Dec 2011 | INR | 399 | 404.9 | 388.2 | 389 | 389 | +4 (+1.04%) | 159,514 |
| 30 Nov 2011 | INR | 394 | 394 | 375.1 | 385 | 385 | -9.9 (-2.51%) | 257,114 |
| 29 Nov 2011 | INR | 419.4 | 421.7 | 392.1 | 394.9 | 394.9 | -20.1 (-4.84%) | 262,324 |
| 28 Nov 2011 | INR | 420.7 | 425 | 407.6 | 415 | 415 | +1 (+0.24%) | 164,571 |
| 25 Nov 2011 | INR | 416.05 | 425.95 | 409.45 | 414 | 414 | -13.15 (-3.08%) | 130,028 |
| 24 Nov 2011 | INR | 420 | 439 | 397.15 | 427.15 | 427.15 | +8.15 (+1.95%) | 283,330 |
| 23 Nov 2011 | INR | 430.1 | 430.1 | 415.2 | 419 | 419 | -13 (-3.01%) | 60,856 |
| 22 Nov 2011 | INR | 429.85 | 434.9 | 424 | 432 | 432 | +1 (+0.23%) | 59,310 |
| 21 Nov 2011 | INR | 432.35 | 445.65 | 426.05 | 431 | 431 | -12.65 (-2.85%) | 53,267 |
| 18 Nov 2011 | INR | 448 | 485.5 | 421.25 | 443.65 | 443.65 | -6.9 (-1.53%) | 147,281 |
| 17 Nov 2011 | INR | 489.95 | 492 | 441 | 450.55 | 450.55 | -45.4 (-9.15%) | 349,169 |
| 16 Nov 2011 | INR | 524.8 | 524.8 | 491 | 495.95 | 495.95 | -23.05 (-4.44%) | 83,617 |
| 15 Nov 2011 | INR | 511 | 522.5 | 504.25 | 519 | 519 | +4.3 (+0.84%) | 43,579 |
| 14 Nov 2011 | INR | 527.15 | 527.15 | 512.55 | 514.7 | 514.7 | -1.3 (-0.25%) | 43,225 |
| 11 Nov 2011 | INR | 522.9 | 525.25 | 515.3 | 516 | 516 | -6.5 (-1.24%) | 24,501 |
| 9 Nov 2011 | INR | 539.85 | 539.85 | 518.05 | 522.5 | 522.5 | -11.65 (-2.18%) | 28,112 |
| 8 Nov 2011 | INR | 536 | 541.45 | 530.8 | 534.15 | 534.15 | +4.15 (+0.78%) | 33,282 |
| 4 Nov 2011 | INR | 532.9 | 543.55 | 528 | 530 | 530 | 0.0 (0.0%) | 85,380 |
| 3 Nov 2011 | INR | 523 | 532 | 521.2 | 530 | 530 | +4.15 (+0.79%) | 54,377 |
| 2 Nov 2011 | INR | 516.7 | 532.4 | 516.7 | 525.85 | 525.85 | +6.35 (+1.22%) | 23,583 |
| 1 Nov 2011 | INR | 533 | 533 | 519 | 519.5 | 519.5 | -14.2 (-2.66%) | 26,293 |
| 31 Oct 2011 | INR | 533.75 | 537.45 | 531 | 533.7 | 533.7 | -0.3 (-0.06%) | 25,456 |
| 28 Oct 2011 | INR | 535 | 544.2 | 528.5 | 534 | 534 | +3.95 (+0.75%) | 84,395 |
| 26 Oct 2011 | INR | 530 | 538.8 | 523.2 | 530.05 | 530.05 | +9.05 (+1.74%) | 13,756 |
| 25 Oct 2011 | INR | 511 | 527.9 | 501.1 | 521 | 521 | +8.1 (+1.58%) | 96,063 |
| 24 Oct 2011 | INR | 522.8 | 529.6 | 510.05 | 512.9 | 512.9 | -5.3 (-1.02%) | 49,313 |
