| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 1,973.5 | 2,013.8 | 1,939.8 | 2,006.9 | 2,006.9 | +30.3 (+1.53%) | 385,418 |
| 12 Dec 2011 | INR | 2,041 | 2,050.05 | 1,970.45 | 1,976.6 | 1,976.6 | -56.8 (-2.79%) | 389,019 |
| 9 Dec 2011 | INR | 2,043 | 2,057.65 | 2,011 | 2,033.4 | 2,033.4 | -24.3 (-1.18%) | 330,459 |
| 8 Dec 2011 | INR | 2,059 | 2,091.3 | 2,047 | 2,057.7 | 2,057.7 | -0.4 (-0.02%) | 367,679 |
| 7 Dec 2011 | INR | 2,053 | 2,083.85 | 2,048.6 | 2,058.1 | 2,058.1 | -3.75 (-0.18%) | 331,557 |
| 5 Dec 2011 | INR | 2,079.5 | 2,080 | 2,051.7 | 2,061.85 | 2,061.85 | -19.1 (-0.92%) | 243,911 |
| 2 Dec 2011 | INR | 2,094.1 | 2,108.9 | 2,056 | 2,080.95 | 2,080.95 | -7.35 (-0.35%) | 720,064 |
| 1 Dec 2011 | INR | 2,035 | 2,101 | 2,035 | 2,088.3 | 2,088.3 | +88.6 (+4.43%) | 466,629 |
| 30 Nov 2011 | INR | 2,061 | 2,087.3 | 1,971.1 | 1,999.7 | 1,999.7 | -61.45 (-2.98%) | 2,870,263 |
| 29 Nov 2011 | INR | 2,030.1 | 2,078.9 | 1,990.75 | 2,061.15 | 2,061.15 | +27.9 (+1.37%) | 722,677 |
| 28 Nov 2011 | INR | 2,059 | 2,082.75 | 2,024.2 | 2,033.25 | 2,033.25 | -2.95 (-0.14%) | 404,303 |
| 25 Nov 2011 | INR | 2,090 | 2,095 | 2,023 | 2,036.2 | 2,036.2 | -70.7 (-3.36%) | 780,396 |
| 24 Nov 2011 | INR | 2,112 | 2,153.65 | 2,078.25 | 2,106.9 | 2,106.9 | -19.75 (-0.93%) | 598,972 |
| 23 Nov 2011 | INR | 2,159.95 | 2,220 | 2,103 | 2,126.65 | 2,126.65 | -40.25 (-1.86%) | 786,798 |
| 22 Nov 2011 | INR | 2,177.7 | 2,196.5 | 2,134.05 | 2,166.9 | 2,166.9 | -4.7 (-0.22%) | 587,439 |
| 21 Nov 2011 | INR | 2,181 | 2,198 | 2,156 | 2,171.6 | 2,171.6 | -21.8 (-0.99%) | 658,421 |
| 18 Nov 2011 | INR | 2,100 | 2,202 | 2,100 | 2,193.4 | 2,193.4 | +74.65 (+3.52%) | 865,363 |
| 17 Nov 2011 | INR | 2,093.7 | 2,153.5 | 2,075.7 | 2,118.75 | 2,118.75 | +15 (+0.71%) | 595,134 |
| 16 Nov 2011 | INR | 2,149.05 | 2,159.5 | 2,087.45 | 2,103.75 | 2,103.75 | -57.9 (-2.68%) | 459,599 |
| 15 Nov 2011 | INR | 2,205 | 2,229 | 2,147.5 | 2,161.65 | 2,161.65 | -47.9 (-2.17%) | 381,063 |
| 14 Nov 2011 | INR | 2,177 | 2,249.7 | 2,177 | 2,209.55 | 2,209.55 | +36.6 (+1.68%) | 847,401 |
| 11 Nov 2011 | INR | 2,120 | 2,188.9 | 2,115 | 2,172.95 | 2,172.95 | +32.85 (+1.53%) | 346,536 |
| 9 Nov 2011 | INR | 2,134.7 | 2,166.8 | 2,125.3 | 2,140.1 | 2,140.1 | +20.4 (+0.96%) | 352,001 |
| 8 Nov 2011 | INR | 2,136 | 2,151.6 | 2,111 | 2,119.7 | 2,119.7 | +5.9 (+0.28%) | 211,070 |
| 4 Nov 2011 | INR | 2,085.2 | 2,133.65 | 2,085.2 | 2,113.8 | 2,113.8 | +42.5 (+2.05%) | 323,921 |
| 3 Nov 2011 | INR | 2,081.2 | 2,089 | 2,035.65 | 2,071.3 | 2,071.3 | -18.05 (-0.86%) | 1,043,359 |
| 2 Nov 2011 | INR | 2,120 | 2,139.95 | 2,069.2 | 2,089.35 | 2,089.35 | -48 (-2.25%) | 615,746 |
| 1 Nov 2011 | INR | 2,159 | 2,175.55 | 2,122.3 | 2,137.35 | 2,137.35 | -44 (-2.02%) | 334,932 |
| 31 Oct 2011 | INR | 2,150 | 2,190.6 | 2,150 | 2,181.35 | 2,181.35 | +23.95 (+1.11%) | 485,738 |
| 28 Oct 2011 | INR | 2,160 | 2,231.45 | 2,140 | 2,157.4 | 2,157.4 | +61.25 (+2.92%) | 527,873 |
