| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 611 | 622.9 | 588.25 | 592.3 | 59.23 | -18.55 (-3.04%) | 698,616 |
| 28 Nov 2011 | INR | 565 | 616.85 | 565 | 610.85 | 61.085 | +54.1 (+9.72%) | 664,645 |
| 25 Nov 2011 | INR | 565.05 | 572 | 550.2 | 556.75 | 55.675 | -11.45 (-2.02%) | 450,683 |
| 24 Nov 2011 | INR | 551.45 | 574.95 | 536 | 568.2 | 56.82 | +16.75 (+3.04%) | 640,458 |
| 23 Nov 2011 | INR | 563 | 563 | 537.2 | 551.45 | 55.145 | -12.15 (-2.16%) | 481,864 |
| 22 Nov 2011 | INR | 570.25 | 579 | 553.55 | 563.6 | 56.36 | -4.35 (-0.77%) | 650,015 |
| 21 Nov 2011 | INR | 605 | 608 | 562.25 | 567.95 | 56.795 | -43.1 (-7.05%) | 591,979 |
| 18 Nov 2011 | INR | 649.25 | 659.6 | 606.65 | 611.05 | 61.105 | -38.2 (-5.88%) | 905,122 |
| 17 Nov 2011 | INR | 666 | 674.8 | 645.2 | 649.25 | 64.925 | -17.1 (-2.57%) | 423,282 |
| 16 Nov 2011 | INR | 645 | 677.35 | 628.95 | 666.35 | 66.635 | +21.15 (+3.28%) | 610,024 |
| 15 Nov 2011 | INR | 650 | 671.1 | 638.5 | 645.2 | 64.52 | -11.65 (-1.77%) | 409,285 |
| 14 Nov 2011 | INR | 675.75 | 690.05 | 646 | 656.85 | 65.685 | -15.75 (-2.34%) | 673,707 |
| 11 Nov 2011 | INR | 668 | 685.9 | 649.7 | 672.6 | 67.26 | +1.25 (+0.19%) | 628,486 |
| 9 Nov 2011 | INR | 705 | 708.9 | 667.1 | 671.35 | 67.135 | -31.55 (-4.49%) | 372,423 |
| 8 Nov 2011 | INR | 714 | 717 | 695.1 | 702.9 | 70.29 | -8.35 (-1.17%) | 468,039 |
| 4 Nov 2011 | INR | 674.5 | 714.9 | 674.5 | 711.25 | 71.125 | +43.4 (+6.50%) | 1,134,870 |
| 3 Nov 2011 | INR | 635 | 676.1 | 635 | 667.85 | 66.785 | +30.4 (+4.77%) | 544,084 |
| 2 Nov 2011 | INR | 629.95 | 646.65 | 625 | 637.45 | 63.745 | +1.15 (+0.18%) | 335,069 |
| 1 Nov 2011 | INR | 651.55 | 652.9 | 631.55 | 636.3 | 63.63 | -16.25 (-2.49%) | 236,895 |
| 31 Oct 2011 | INR | 660 | 669 | 647.55 | 652.55 | 65.255 | -11.45 (-1.72%) | 300,310 |
| 28 Oct 2011 | INR | 611 | 669.4 | 610 | 664 | 66.4 | +60.05 (+9.94%) | 759,119 |
| 26 Oct 2011 | INR | 607.8 | 609 | 598.35 | 603.95 | 60.395 | +3.25 (+0.54%) | 102,623 |
| 25 Oct 2011 | INR | 590 | 608.1 | 578.2 | 600.7 | 60.07 | +14.25 (+2.43%) | 287,288 |
| 24 Oct 2011 | INR | 586 | 604 | 582.05 | 586.45 | 58.645 | +6 (+1.03%) | 520,862 |
| 21 Oct 2011 | INR | 582 | 593.45 | 566 | 580.45 | 58.045 | -2.15 (-0.37%) | 665,628 |
| 20 Oct 2011 | INR | 591.95 | 591.95 | 570.6 | 582.6 | 58.26 | -4.25 (-0.72%) | 299,055 |
| 19 Oct 2011 | INR | 580 | 589 | 576.75 | 586.85 | 58.685 | +12.75 (+2.22%) | 234,586 |
| 18 Oct 2011 | INR | 573 | 578.15 | 563.3 | 574.1 | 57.41 | -5.25 (-0.91%) | 298,195 |
| 17 Oct 2011 | INR | 602.95 | 605.45 | 576.5 | 579.35 | 57.935 | -22.3 (-3.71%) | 431,463 |
| 14 Oct 2011 | INR | 582 | 612 | 582 | 601.65 | 60.165 | -9 (-1.47%) | 500,115 |
