| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2011 | INR | 415 | 425 | 401.15 | 418.05 | 418.05 | +0.65 (+0.16%) | 69,436 |
| 8 Dec 2011 | INR | 440 | 441.4 | 415.05 | 417.4 | 417.4 | -19.6 (-4.49%) | 51,068 |
| 7 Dec 2011 | INR | 432 | 447.95 | 432 | 437 | 437 | -0.55 (-0.13%) | 35,449 |
| 5 Dec 2011 | INR | 434.4 | 444.9 | 424 | 437.55 | 437.55 | +4.55 (+1.05%) | 36,250 |
| 2 Dec 2011 | INR | 423 | 437.7 | 412 | 433 | 433 | +15.1 (+3.61%) | 55,675 |
| 1 Dec 2011 | INR | 424.15 | 435.4 | 415.5 | 417.9 | 417.9 | +13 (+3.21%) | 80,644 |
| 30 Nov 2011 | INR | 426.9 | 427.5 | 401.5 | 404.9 | 404.9 | -18.65 (-4.40%) | 91,120 |
| 29 Nov 2011 | INR | 460 | 460 | 423.1 | 423.55 | 423.55 | -21.6 (-4.85%) | 103,807 |
| 28 Nov 2011 | INR | 435.9 | 451.7 | 435.9 | 445.15 | 445.15 | +17.05 (+3.98%) | 74,814 |
| 25 Nov 2011 | INR | 400.2 | 444.7 | 393 | 428.1 | 428.1 | +28.1 (+7.03%) | 166,757 |
| 24 Nov 2011 | INR | 390.95 | 410 | 382 | 400 | 400 | +7.95 (+2.03%) | 275,841 |
| 23 Nov 2011 | INR | 420.05 | 420.05 | 387.05 | 392.05 | 392.05 | -27 (-6.44%) | 104,168 |
| 22 Nov 2011 | INR | 450.2 | 454 | 409.55 | 419.05 | 419.05 | -22.95 (-5.19%) | 165,419 |
| 21 Nov 2011 | INR | 499 | 499 | 440 | 442 | 442 | -58 (-11.60%) | 70,770 |
| 18 Nov 2011 | INR | 510.5 | 518 | 490.8 | 500 | 500 | -19.15 (-3.69%) | 62,557 |
| 17 Nov 2011 | INR | 520.05 | 546 | 518.05 | 519.15 | 519.15 | -13.85 (-2.60%) | 29,167 |
| 16 Nov 2011 | INR | 530.05 | 547.6 | 511.6 | 533 | 533 | +6.95 (+1.32%) | 43,025 |
| 15 Nov 2011 | INR | 555.05 | 555.05 | 523.05 | 526.05 | 526.05 | -24.95 (-4.53%) | 25,876 |
| 14 Nov 2011 | INR | 584.9 | 586 | 546.25 | 551 | 551 | -16 (-2.82%) | 39,871 |
| 11 Nov 2011 | INR | 582 | 588.8 | 550.15 | 567 | 567 | -12.8 (-2.21%) | 53,511 |
| 9 Nov 2011 | INR | 618.1 | 626.65 | 578 | 579.8 | 579.8 | -35.7 (-5.80%) | 56,346 |
| 8 Nov 2011 | INR | 618 | 674.45 | 605 | 615.5 | 615.5 | +15.5 (+2.58%) | 88,863 |
| 4 Nov 2011 | INR | 592.1 | 608.9 | 576 | 600 | 600 | +22.95 (+3.98%) | 162,097 |
| 3 Nov 2011 | INR | 568 | 578.2 | 550.25 | 577.05 | 577.05 | +17.05 (+3.04%) | 39,363 |
| 2 Nov 2011 | INR | 554.2 | 568.9 | 546.1 | 560 | 560 | +0.95 (+0.17%) | 25,672 |
| 1 Nov 2011 | INR | 550.5 | 575 | 550.5 | 559.05 | 559.05 | -12.95 (-2.26%) | 22,461 |
| 31 Oct 2011 | INR | 577 | 581.95 | 565 | 572 | 572 | -4 (-0.69%) | 44,433 |
| 28 Oct 2011 | INR | 570 | 591.8 | 545.5 | 576 | 576 | +29.65 (+5.43%) | 108,962 |
| 26 Oct 2011 | INR | 549.4 | 557.95 | 542 | 546.35 | 546.35 | +3.35 (+0.62%) | 13,060 |
| 25 Oct 2011 | INR | 519.75 | 553.6 | 501 | 543 | 543 | +36 (+7.10%) | 271,518 |
