| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 294.35 | 299.9 | 288.25 | 290.1 | 290.1 | -7.55 (-2.54%) | 5,144 |
| 12 Dec 2011 | INR | 302 | 303.45 | 295 | 297.65 | 297.65 | -3.95 (-1.31%) | 1,618 |
| 9 Dec 2011 | INR | 299 | 303.95 | 298 | 301.6 | 301.6 | -3.85 (-1.26%) | 2,227 |
| 8 Dec 2011 | INR | 307.25 | 313.95 | 303 | 305.45 | 305.45 | -5.8 (-1.86%) | 1,315 |
| 7 Dec 2011 | INR | 311 | 313.75 | 308.65 | 311.25 | 311.25 | +2 (+0.65%) | 1,565 |
| 5 Dec 2011 | INR | 314.95 | 316.3 | 308.6 | 309.25 | 309.25 | -4.1 (-1.31%) | 3,034 |
| 2 Dec 2011 | INR | 311 | 314.8 | 311 | 313.35 | 313.35 | +2 (+0.64%) | 1,164 |
| 1 Dec 2011 | INR | 310 | 317 | 309.05 | 311.35 | 311.35 | +3.25 (+1.05%) | 2,652 |
| 30 Nov 2011 | INR | 310 | 314 | 306.15 | 308.1 | 308.1 | -4.05 (-1.30%) | 764 |
| 29 Nov 2011 | INR | 309 | 314.9 | 306.05 | 312.15 | 312.15 | +1.8 (+0.58%) | 2,826 |
| 28 Nov 2011 | INR | 303.2 | 311.75 | 303.2 | 310.35 | 310.35 | +10.35 (+3.45%) | 2,329 |
| 25 Nov 2011 | INR | 297 | 303.95 | 291.4 | 300 | 300 | +2.5 (+0.84%) | 2,359 |
| 24 Nov 2011 | INR | 296 | 298.5 | 287 | 297.5 | 297.5 | +0.35 (+0.12%) | 6,637 |
| 23 Nov 2011 | INR | 304 | 305.75 | 296 | 297.15 | 297.15 | -7.5 (-2.46%) | 5,126 |
| 22 Nov 2011 | INR | 305 | 309.95 | 301.25 | 304.65 | 304.65 | +2.85 (+0.94%) | 2,818 |
| 21 Nov 2011 | INR | 300.05 | 308 | 300 | 301.8 | 301.8 | -0.3 (-0.10%) | 2,820 |
| 18 Nov 2011 | INR | 313.55 | 313.55 | 297.35 | 302.1 | 302.1 | -7.7 (-2.49%) | 16,565 |
| 17 Nov 2011 | INR | 315.05 | 324.65 | 308.15 | 309.8 | 309.8 | -9.35 (-2.93%) | 19,189 |
| 16 Nov 2011 | INR | 321 | 327.45 | 317 | 319.15 | 319.15 | -6.45 (-1.98%) | 3,731 |
| 15 Nov 2011 | INR | 338 | 343.85 | 323.55 | 325.6 | 325.6 | -13.35 (-3.94%) | 4,187 |
| 14 Nov 2011 | INR | 344 | 345 | 336.6 | 338.95 | 338.95 | -6.25 (-1.81%) | 17,475 |
| 11 Nov 2011 | INR | 325.35 | 346.75 | 325.35 | 345.2 | 345.2 | +1.3 (+0.38%) | 9,945 |
| 9 Nov 2011 | INR | 347 | 349 | 342 | 343.9 | 343.9 | -3.95 (-1.14%) | 2,998 |
| 8 Nov 2011 | INR | 344.7 | 353.9 | 341.1 | 347.85 | 347.85 | +3.15 (+0.91%) | 6,847 |
| 4 Nov 2011 | INR | 348.95 | 350.05 | 340.1 | 344.7 | 344.7 | -1.15 (-0.33%) | 3,504 |
| 3 Nov 2011 | INR | 346.95 | 350.05 | 342 | 345.85 | 345.85 | +0.4 (+0.12%) | 10,497 |
| 2 Nov 2011 | INR | 345 | 354.9 | 338.3 | 345.45 | 345.45 | +4.9 (+1.44%) | 60,937 |
| 1 Nov 2011 | INR | 342 | 344 | 338 | 340.55 | 340.55 | +0.7 (+0.21%) | 2,817 |
| 31 Oct 2011 | INR | 348 | 349 | 338.1 | 339.85 | 339.85 | -5.6 (-1.62%) | 3,293 |
| 28 Oct 2011 | INR | 346 | 349 | 342 | 345.45 | 345.45 | +6.25 (+1.84%) | 2,768 |
