| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 349.95 | 356.9 | 336.1 | 344.65 | 344.65 | -9.8 (-2.76%) | 414,727 |
| 12 Dec 2011 | INR | 375 | 378.7 | 349.4 | 354.45 | 354.45 | -12.35 (-3.37%) | 466,024 |
| 9 Dec 2011 | INR | 370.1 | 372.9 | 362.05 | 366.8 | 366.8 | -8.45 (-2.25%) | 329,645 |
| 8 Dec 2011 | INR | 381 | 387.7 | 372 | 375.25 | 375.25 | -10.3 (-2.67%) | 422,216 |
| 7 Dec 2011 | INR | 390.1 | 397 | 384 | 385.55 | 385.55 | -3.25 (-0.84%) | 504,932 |
| 5 Dec 2011 | INR | 369 | 397.5 | 369 | 388.8 | 388.8 | -3.95 (-1.01%) | 846,054 |
| 2 Dec 2011 | INR | 370.1 | 400.9 | 366.1 | 392.75 | 392.75 | +17.35 (+4.62%) | 1,058,060 |
| 1 Dec 2011 | INR | 375 | 387.7 | 372.2 | 375.4 | 375.4 | +8.45 (+2.30%) | 571,882 |
| 30 Nov 2011 | INR | 375 | 375.55 | 360.55 | 366.95 | 366.95 | -11.05 (-2.92%) | 681,265 |
| 29 Nov 2011 | INR | 400 | 400 | 371.6 | 378 | 378 | -18.45 (-4.65%) | 1,036,172 |
| 28 Nov 2011 | INR | 381.65 | 404.95 | 381 | 396.45 | 396.45 | +22.7 (+6.07%) | 2,091,072 |
| 25 Nov 2011 | INR | 320 | 378.55 | 306.45 | 373.75 | 373.75 | +58.3 (+18.48%) | 2,741,635 |
| 24 Nov 2011 | INR | 323 | 325.5 | 290.35 | 315.45 | 315.45 | -10.45 (-3.21%) | 1,538,060 |
| 23 Nov 2011 | INR | 340.05 | 340.9 | 320.2 | 325.9 | 325.9 | -18.25 (-5.30%) | 430,716 |
| 22 Nov 2011 | INR | 345 | 354.8 | 340.1 | 344.15 | 344.15 | +1.5 (+0.44%) | 488,707 |
| 21 Nov 2011 | INR | 348.95 | 362.7 | 339.75 | 342.65 | 342.65 | -9.3 (-2.64%) | 794,267 |
| 18 Nov 2011 | INR | 367.25 | 368 | 347 | 351.95 | 351.95 | -17.8 (-4.81%) | 687,890 |
| 17 Nov 2011 | INR | 381.1 | 385 | 367 | 369.75 | 369.75 | -10.6 (-2.79%) | 969,468 |
| 16 Nov 2011 | INR | 374.9 | 388 | 354 | 380.35 | 380.35 | +7.1 (+1.90%) | 1,862,952 |
| 15 Nov 2011 | INR | 420 | 432 | 365 | 373.25 | 373.25 | -44.15 (-10.58%) | 3,699,105 |
| 14 Nov 2011 | INR | 497 | 500 | 398.3 | 417.4 | 417.4 | -74.3 (-15.11%) | 1,117,828 |
| 11 Nov 2011 | INR | 498.45 | 508.95 | 478.55 | 491.7 | 491.7 | -9.6 (-1.92%) | 631,030 |
| 9 Nov 2011 | INR | 519.45 | 530.9 | 495.5 | 501.3 | 501.3 | -14.35 (-2.78%) | 815,346 |
| 8 Nov 2011 | INR | 500 | 521.4 | 500 | 515.65 | 515.65 | +16.6 (+3.33%) | 1,061,776 |
| 4 Nov 2011 | INR | 484.5 | 507 | 484.5 | 499.05 | 499.05 | +18.85 (+3.93%) | 1,045,024 |
| 3 Nov 2011 | INR | 478.3 | 487 | 475 | 480.2 | 480.2 | -0.25 (-0.05%) | 239,119 |
| 2 Nov 2011 | INR | 477.15 | 488 | 475.2 | 480.45 | 480.45 | -1.55 (-0.32%) | 287,194 |
| 1 Nov 2011 | INR | 485.55 | 489.75 | 476 | 482 | 482 | -7.3 (-1.49%) | 236,018 |
| 31 Oct 2011 | INR | 498 | 498.8 | 485 | 489.3 | 489.3 | -6.7 (-1.35%) | 255,232 |
| 28 Oct 2011 | INR | 484.15 | 499.6 | 477.1 | 496 | 496 | +23 (+4.86%) | 675,505 |
