| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 199 | 200.05 | 191.1 | 197.8 | 197.8 | -2.5 (-1.25%) | 552,982 |
| 7 Dec 2011 | INR | 197.9 | 201.95 | 196.5 | 200.3 | 200.3 | +2.35 (+1.19%) | 596,674 |
| 5 Dec 2011 | INR | 198.85 | 199.45 | 196.1 | 197.95 | 197.95 | +0.25 (+0.13%) | 253,362 |
| 2 Dec 2011 | INR | 195 | 199.5 | 192.5 | 197.7 | 197.7 | +3.7 (+1.91%) | 448,777 |
| 1 Dec 2011 | INR | 191.25 | 194.95 | 188.1 | 194 | 194 | +6 (+3.19%) | 451,802 |
| 30 Nov 2011 | INR | 189 | 190.7 | 185.5 | 188 | 188 | 0.0 (0.0%) | 791,735 |
| 29 Nov 2011 | INR | 187.2 | 190 | 184.9 | 188 | 188 | -0.5 (-0.27%) | 477,616 |
| 28 Nov 2011 | INR | 180.2 | 188.5 | 180.1 | 188.5 | 188.5 | +9.3 (+5.19%) | 382,075 |
| 25 Nov 2011 | INR | 176 | 180.9 | 176 | 179.2 | 179.2 | -0.8 (-0.44%) | 420,787 |
| 24 Nov 2011 | INR | 170.1 | 180 | 170.1 | 180 | 180 | +7.9 (+4.59%) | 888,987 |
| 23 Nov 2011 | INR | 179 | 179.55 | 169.1 | 172.1 | 172.1 | -8.65 (-4.79%) | 885,678 |
| 22 Nov 2011 | INR | 184.5 | 186 | 180.1 | 180.75 | 180.75 | -2.25 (-1.23%) | 343,035 |
| 21 Nov 2011 | INR | 185 | 186.8 | 182.7 | 183 | 183 | -5.8 (-3.07%) | 326,396 |
| 18 Nov 2011 | INR | 187 | 188.8 | 181.5 | 188.8 | 188.8 | +1.3 (+0.69%) | 460,043 |
| 17 Nov 2011 | INR | 193.5 | 193.5 | 187.4 | 187.5 | 187.5 | -6 (-3.10%) | 312,389 |
| 16 Nov 2011 | INR | 187.5 | 193.5 | 183.6 | 193.5 | 193.5 | +7.3 (+3.92%) | 246,928 |
| 15 Nov 2011 | INR | 195.5 | 196.8 | 184.55 | 186.2 | 186.2 | -10 (-5.10%) | 510,207 |
| 14 Nov 2011 | INR | 209 | 209 | 193.9 | 196.2 | 196.2 | -3.4 (-1.70%) | 268,506 |
| 11 Nov 2011 | INR | 206.45 | 207.5 | 197.25 | 199.6 | 199.6 | -7.05 (-3.41%) | 578,884 |
| 9 Nov 2011 | INR | 214.9 | 214.9 | 206.15 | 206.65 | 206.65 | +0.35 (+0.17%) | 1,021,343 |
| 8 Nov 2011 | INR | 209 | 210.65 | 205.65 | 206.3 | 206.3 | -3.1 (-1.48%) | 388,765 |
| 4 Nov 2011 | INR | 204.4 | 209.75 | 202.05 | 209.4 | 209.4 | +7.85 (+3.89%) | 761,404 |
| 3 Nov 2011 | INR | 202.85 | 203.45 | 199 | 201.55 | 201.55 | +1.05 (+0.52%) | 184,614 |
| 2 Nov 2011 | INR | 197.8 | 203.7 | 197 | 200.5 | 200.5 | +2 (+1.01%) | 401,622 |
| 1 Nov 2011 | INR | 202.6 | 205.75 | 196.6 | 198.5 | 198.5 | -4.8 (-2.36%) | 851,291 |
| 31 Oct 2011 | INR | 203 | 205.7 | 200.05 | 203.3 | 203.3 | +0.55 (+0.27%) | 316,631 |
| 28 Oct 2011 | INR | 200.15 | 204.05 | 199.4 | 202.75 | 202.75 | +4.5 (+2.27%) | 252,158 |
| 26 Oct 2011 | INR | 199.5 | 199.5 | 196.1 | 198.25 | 198.25 | +0.35 (+0.18%) | 70,343 |
| 25 Oct 2011 | INR | 188.95 | 198 | 188.95 | 197.9 | 197.9 | +1.9 (+0.97%) | 812,900 |
| 24 Oct 2011 | INR | 196 | 196.8 | 194 | 196 | 196 | +3 (+1.55%) | 254,943 |
