| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 443 | 445.5 | 430.35 | 434.4 | 217.2 | -6.4 (-1.45%) | 185,722 |
| 28 Nov 2011 | INR | 440 | 444.7 | 434.55 | 440.8 | 220.4 | +9.3 (+2.16%) | 311,261 |
| 25 Nov 2011 | INR | 426.3 | 434.65 | 418.85 | 431.5 | 215.75 | +1.55 (+0.36%) | 537,841 |
| 24 Nov 2011 | INR | 428 | 434.4 | 411.25 | 429.95 | 214.975 | +3.25 (+0.76%) | 411,545 |
| 23 Nov 2011 | INR | 442 | 442 | 415 | 426.7 | 213.35 | -17.1 (-3.85%) | 559,277 |
| 22 Nov 2011 | INR | 449 | 449.9 | 440 | 443.8 | 221.9 | -1.1 (-0.25%) | 558,207 |
| 21 Nov 2011 | INR | 458.9 | 458.9 | 441.1 | 444.9 | 222.45 | -12.8 (-2.80%) | 696,132 |
| 18 Nov 2011 | INR | 457.8 | 461.1 | 450.25 | 457.7 | 228.85 | -1.15 (-0.25%) | 190,572 |
| 17 Nov 2011 | INR | 465 | 470 | 456.95 | 458.85 | 229.425 | -7.1 (-1.52%) | 120,978 |
| 16 Nov 2011 | INR | 472 | 472.1 | 461.7 | 465.95 | 232.975 | -5.85 (-1.24%) | 195,545 |
| 15 Nov 2011 | INR | 470 | 477.7 | 470 | 471.8 | 235.9 | +1.1 (+0.23%) | 128,431 |
| 14 Nov 2011 | INR | 469 | 479 | 469 | 470.7 | 235.35 | +6.75 (+1.45%) | 111,622 |
| 11 Nov 2011 | INR | 468.85 | 479 | 463 | 463.95 | 231.975 | -13.5 (-2.83%) | 121,406 |
| 9 Nov 2011 | INR | 486 | 486 | 475.55 | 477.45 | 238.725 | -7.25 (-1.50%) | 154,747 |
| 8 Nov 2011 | INR | 484 | 487.1 | 478.6 | 484.7 | 242.35 | +2.6 (+0.54%) | 202,164 |
| 4 Nov 2011 | INR | 486 | 487.5 | 480.3 | 482.1 | 241.05 | +1.3 (+0.27%) | 132,084 |
| 3 Nov 2011 | INR | 482 | 484 | 472.5 | 480.8 | 240.4 | -2.25 (-0.47%) | 280,120 |
| 2 Nov 2011 | INR | 478.9 | 488.35 | 477.25 | 483.05 | 241.525 | +1.1 (+0.23%) | 112,585 |
| 1 Nov 2011 | INR | 485 | 492.4 | 480 | 481.95 | 240.975 | -7.1 (-1.45%) | 165,599 |
| 31 Oct 2011 | INR | 483 | 490.9 | 477.5 | 489.05 | 244.525 | +6.55 (+1.36%) | 165,879 |
| 28 Oct 2011 | INR | 482.5 | 488 | 478.25 | 482.5 | 241.25 | +10.6 (+2.25%) | 227,864 |
| 26 Oct 2011 | INR | 474.5 | 475 | 470.05 | 471.9 | 235.95 | +3.15 (+0.67%) | 87,210 |
| 25 Oct 2011 | INR | 484 | 491 | 449 | 468.75 | 234.375 | -15.35 (-3.17%) | 927,299 |
| 24 Oct 2011 | INR | 491 | 496.9 | 482.6 | 484.1 | 242.05 | -2.2 (-0.45%) | 146,459 |
| 21 Oct 2011 | INR | 489.55 | 492 | 484 | 486.3 | 243.15 | -3.2 (-0.65%) | 88,416 |
| 20 Oct 2011 | INR | 489.95 | 492.15 | 481 | 489.5 | 244.75 | -1.6 (-0.33%) | 186,343 |
| 19 Oct 2011 | INR | 482 | 493.1 | 480 | 491.1 | 245.55 | +14.3 (+3.00%) | 549,221 |
| 18 Oct 2011 | INR | 475 | 480.9 | 471.6 | 476.8 | 238.4 | -1.05 (-0.22%) | 165,911 |
| 17 Oct 2011 | INR | 475.55 | 480.3 | 472.1 | 477.85 | 238.925 | +3.7 (+0.78%) | 701,341 |
| 14 Oct 2011 | INR | 470.7 | 476.6 | 465.9 | 474.15 | 237.075 | +3.7 (+0.79%) | 109,885 |
