| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 181.55 | 183.35 | 179.5 | 181 | 181 | -5 (-2.69%) | 44,927 |
| 7 Dec 2011 | INR | 180.5 | 186.8 | 179 | 186 | 186 | +4.3 (+2.37%) | 5,831 |
| 5 Dec 2011 | INR | 178.9 | 183.9 | 178.9 | 181.7 | 181.7 | +3.4 (+1.91%) | 1,822 |
| 2 Dec 2011 | INR | 179 | 180.95 | 178.2 | 178.3 | 178.3 | -1.7 (-0.94%) | 1,739 |
| 1 Dec 2011 | INR | 184 | 184 | 180 | 180 | 180 | -2.25 (-1.23%) | 1,067 |
| 30 Nov 2011 | INR | 182 | 183 | 178 | 182.25 | 182.25 | +0.25 (+0.14%) | 83,871 |
| 29 Nov 2011 | INR | 179 | 182.75 | 177.2 | 182 | 182 | +3 (+1.68%) | 2,588 |
| 28 Nov 2011 | INR | 180.2 | 182.75 | 178.3 | 179 | 179 | -4 (-2.19%) | 1,457 |
| 25 Nov 2011 | INR | 178.1 | 185 | 177.05 | 183 | 183 | +1.5 (+0.83%) | 9,059 |
| 24 Nov 2011 | INR | 177 | 181.9 | 170 | 181.5 | 181.5 | +1.5 (+0.83%) | 6,378 |
| 23 Nov 2011 | INR | 180.2 | 181 | 176.05 | 180 | 180 | 0.0 (0.0%) | 5,033 |
| 22 Nov 2011 | INR | 181 | 184 | 179 | 180 | 180 | -1 (-0.55%) | 2,876 |
| 21 Nov 2011 | INR | 177 | 182 | 177 | 181 | 181 | -0.6 (-0.33%) | 5,203 |
| 18 Nov 2011 | INR | 177.1 | 182 | 171.15 | 181.6 | 181.6 | +1.6 (+0.89%) | 5,026 |
| 17 Nov 2011 | INR | 182.1 | 185 | 177.55 | 180 | 180 | -6 (-3.23%) | 3,638 |
| 16 Nov 2011 | INR | 180 | 188.9 | 175.1 | 186 | 186 | -2 (-1.06%) | 11,460 |
| 15 Nov 2011 | INR | 180 | 188 | 179 | 188 | 188 | +6 (+3.30%) | 11,006 |
| 14 Nov 2011 | INR | 186 | 186.9 | 181 | 182 | 182 | -3.45 (-1.86%) | 5,510 |
| 11 Nov 2011 | INR | 183 | 188.85 | 181 | 185.45 | 185.45 | +0.35 (+0.19%) | 11,598 |
| 9 Nov 2011 | INR | 189 | 192.7 | 185.1 | 185.1 | 185.1 | -2.05 (-1.10%) | 5,819 |
| 8 Nov 2011 | INR | 192 | 196 | 181.65 | 187.15 | 187.15 | -3.45 (-1.81%) | 9,215 |
| 4 Nov 2011 | INR | 192.95 | 202.4 | 189.5 | 190.6 | 190.6 | +1.25 (+0.66%) | 123,411 |
| 3 Nov 2011 | INR | 187.1 | 190.95 | 187.1 | 189.35 | 189.35 | +0.95 (+0.50%) | 1,708 |
| 2 Nov 2011 | INR | 187.1 | 192 | 187 | 188.4 | 188.4 | +0.05 (+0.03%) | 2,609 |
| 1 Nov 2011 | INR | 193 | 196.45 | 188.3 | 188.35 | 188.35 | -6.35 (-3.26%) | 5,078 |
| 31 Oct 2011 | INR | 195 | 202 | 192.1 | 194.7 | 194.7 | -4.3 (-2.16%) | 12,233 |
| 28 Oct 2011 | INR | 188 | 199 | 187 | 199 | 199 | +11.9 (+6.36%) | 17,569 |
| 26 Oct 2011 | INR | 189.8 | 190.5 | 186 | 187.1 | 187.1 | +0.1 (+0.05%) | 4,216 |
| 25 Oct 2011 | INR | 186 | 189.95 | 182.1 | 187 | 187 | -1 (-0.53%) | 7,812 |
| 24 Oct 2011 | INR | 189.7 | 189.7 | 187 | 188 | 188 | +1.3 (+0.70%) | 3,285 |
