| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2011 | INR | 2,250 | 2,312.5 | 2,235.5 | 2,289.25 | 2,289.25 | +21 (+0.93%) | 52,850 |
| 29 Nov 2011 | INR | 2,280 | 2,287.5 | 2,225 | 2,268.25 | 2,268.25 | +27.25 (+1.22%) | 19,070 |
| 28 Nov 2011 | INR | 2,220 | 2,270 | 2,215 | 2,241 | 2,241 | +60 (+2.75%) | 7,880 |
| 25 Nov 2011 | INR | 2,205 | 2,239 | 2,155 | 2,181 | 2,181 | -5 (-0.23%) | 7,750 |
| 24 Nov 2011 | INR | 2,116.25 | 2,199 | 2,076 | 2,186 | 2,186 | +105.25 (+5.06%) | 36,540 |
| 23 Nov 2011 | INR | 2,135 | 2,142.25 | 2,035 | 2,080.75 | 2,080.75 | -62.75 (-2.93%) | 15,070 |
| 22 Nov 2011 | INR | 2,135 | 2,179.75 | 2,100.5 | 2,143.5 | 2,143.5 | +49.5 (+2.36%) | 12,910 |
| 21 Nov 2011 | INR | 2,170 | 2,200 | 2,065.75 | 2,094 | 2,094 | -75 (-3.46%) | 10,170 |
| 18 Nov 2011 | INR | 2,184.75 | 2,220 | 2,150 | 2,169 | 2,169 | -24.25 (-1.11%) | 13,520 |
| 17 Nov 2011 | INR | 2,248.5 | 2,282.5 | 2,165.75 | 2,193.25 | 2,193.25 | -12.25 (-0.56%) | 37,770 |
| 16 Nov 2011 | INR | 2,304.5 | 2,345 | 2,161.25 | 2,205.5 | 2,205.5 | -91.5 (-3.98%) | 17,280 |
| 15 Nov 2011 | INR | 2,325 | 2,360.75 | 2,265 | 2,297 | 2,297 | -29.75 (-1.28%) | 14,580 |
| 14 Nov 2011 | INR | 2,410 | 2,419.5 | 2,280.5 | 2,326.75 | 2,326.75 | -52.5 (-2.21%) | 16,040 |
| 11 Nov 2011 | INR | 2,325.5 | 2,442 | 2,307.75 | 2,379.25 | 2,379.25 | +1.75 (+0.07%) | 19,930 |
| 9 Nov 2011 | INR | 2,400 | 2,400 | 2,350.25 | 2,377.5 | 2,377.5 | +2 (+0.08%) | 5,990 |
| 8 Nov 2011 | INR | 2,380 | 2,391.75 | 2,350 | 2,375.5 | 2,375.5 | +11 (+0.47%) | 11,640 |
| 4 Nov 2011 | INR | 2,422 | 2,422 | 2,350 | 2,364.5 | 2,364.5 | -22.75 (-0.95%) | 19,560 |
| 3 Nov 2011 | INR | 2,330 | 2,399.75 | 2,330 | 2,387.25 | 2,387.25 | +53.5 (+2.29%) | 7,460 |
| 2 Nov 2011 | INR | 2,325 | 2,357.5 | 2,275.5 | 2,333.75 | 2,333.75 | +16 (+0.69%) | 25,870 |
| 1 Nov 2011 | INR | 2,342.5 | 2,395 | 2,312.5 | 2,317.75 | 2,317.75 | -6.5 (-0.28%) | 8,710 |
| 31 Oct 2011 | INR | 2,435 | 2,435 | 2,317.5 | 2,324.25 | 2,324.25 | -71.25 (-2.97%) | 16,090 |
| 28 Oct 2011 | INR | 2,440 | 2,485 | 2,370.75 | 2,395.5 | 2,395.5 | -28.5 (-1.18%) | 11,680 |
| 26 Oct 2011 | INR | 2,435 | 2,435 | 2,375 | 2,424 | 2,424 | +68.75 (+2.92%) | 12,910 |
| 25 Oct 2011 | INR | 2,420 | 2,420 | 2,335 | 2,355.25 | 2,355.25 | -35 (-1.46%) | 17,210 |
| 24 Oct 2011 | INR | 2,375 | 2,467 | 2,375 | 2,390.25 | 2,390.25 | +35 (+1.49%) | 49,160 |
| 21 Oct 2011 | INR | 2,389.75 | 2,415 | 2,349 | 2,355.25 | 2,355.25 | +10 (+0.43%) | 25,810 |
| 20 Oct 2011 | INR | 2,375 | 2,380 | 2,345 | 2,345.25 | 2,345.25 | -39 (-1.64%) | 11,370 |
| 19 Oct 2011 | INR | 2,315 | 2,400 | 2,290.5 | 2,384.25 | 2,384.25 | +99.75 (+4.37%) | 11,760 |
| 18 Oct 2011 | INR | 2,330 | 2,360 | 2,270 | 2,284.5 | 2,284.5 | -52 (-2.23%) | 35,170 |
| 17 Oct 2011 | INR | 2,354 | 2,364.75 | 2,300.5 | 2,336.5 | 2,336.5 | +10 (+0.43%) | 17,880 |
