| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | INR | 137.8 | 142.88 | 136.94 | 139.65 | 139.65 | +2.71 (+1.98%) | 203,100 |
| 5 Dec 2011 | INR | 133.62 | 139.6 | 133.62 | 136.94 | 136.94 | +3.32 (+2.48%) | 113,830 |
| 2 Dec 2011 | INR | 134.2 | 134.93 | 131.12 | 133.62 | 133.62 | -1.49 (-1.10%) | 197,820 |
| 1 Dec 2011 | INR | 137.41 | 140 | 130.92 | 135.11 | 135.11 | -1.79 (-1.31%) | 299,650 |
| 30 Nov 2011 | INR | 128.55 | 138.98 | 128.55 | 136.9 | 136.9 | +7 (+5.39%) | 2,645,960 |
| 29 Nov 2011 | INR | 123.4 | 132 | 123.03 | 129.9 | 129.9 | +5.18 (+4.15%) | 244,475 |
| 28 Nov 2011 | INR | 123.79 | 125.2 | 123.2 | 124.72 | 124.72 | +1.82 (+1.48%) | 48,775 |
| 25 Nov 2011 | INR | 125.78 | 125.78 | 121.62 | 122.9 | 122.9 | -1.03 (-0.83%) | 76,065 |
| 24 Nov 2011 | INR | 123.6 | 127.17 | 123.04 | 123.93 | 123.93 | -1.54 (-1.23%) | 93,820 |
| 23 Nov 2011 | INR | 130 | 130 | 124.24 | 125.47 | 125.47 | -3.59 (-2.78%) | 68,810 |
| 22 Nov 2011 | INR | 124.26 | 130.58 | 124.26 | 129.06 | 129.06 | -0.02 (-0.02%) | 1,984,375 |
| 21 Nov 2011 | INR | 131.05 | 132.8 | 127.2 | 129.08 | 129.08 | +0.6 (+0.47%) | 1,653,520 |
| 18 Nov 2011 | INR | 128.4 | 129.53 | 124 | 128.48 | 128.48 | -1.11 (-0.86%) | 79,665 |
| 17 Nov 2011 | INR | 128.7 | 132.79 | 128.24 | 129.59 | 129.59 | -0.79 (-0.61%) | 42,640 |
| 16 Nov 2011 | INR | 133.1 | 133.1 | 127.21 | 130.38 | 130.38 | -2.52 (-1.90%) | 37,555 |
| 15 Nov 2011 | INR | 134.75 | 135.69 | 130.47 | 132.9 | 132.9 | -2.42 (-1.79%) | 501,715 |
| 14 Nov 2011 | INR | 134.61 | 137.79 | 134.4 | 135.32 | 135.32 | -1.48 (-1.08%) | 161,865 |
| 11 Nov 2011 | INR | 134.33 | 138 | 133.66 | 136.8 | 136.8 | -1.19 (-0.86%) | 1,540,595 |
| 9 Nov 2011 | INR | 135.4 | 141.4 | 135.4 | 137.99 | 137.99 | +2.81 (+2.08%) | 1,456,300 |
| 8 Nov 2011 | INR | 134 | 135.51 | 133.55 | 135.18 | 135.18 | +1.16 (+0.87%) | 809,515 |
| 4 Nov 2011 | INR | 132.42 | 135.98 | 132.2 | 134.02 | 134.02 | +1.93 (+1.46%) | 611,110 |
| 3 Nov 2011 | INR | 132.43 | 133.82 | 131.02 | 132.09 | 132.09 | -0.32 (-0.24%) | 1,715,350 |
| 2 Nov 2011 | INR | 130.43 | 133.2 | 130.43 | 132.41 | 132.41 | +0.46 (+0.35%) | 77,740 |
| 1 Nov 2011 | INR | 137.24 | 137.24 | 129.8 | 131.95 | 131.95 | -2.85 (-2.11%) | 72,715 |
| 31 Oct 2011 | INR | 137.79 | 137.79 | 134.01 | 134.8 | 134.8 | -1.89 (-1.38%) | 282,085 |
| 28 Oct 2011 | INR | 133 | 137.98 | 132.33 | 136.69 | 136.69 | +4.23 (+3.19%) | 160,355 |
| 26 Oct 2011 | INR | 135.4 | 135.4 | 131.04 | 132.46 | 132.46 | -2.03 (-1.51%) | 21,915 |
| 25 Oct 2011 | INR | 127.76 | 135.8 | 124.79 | 134.49 | 134.49 | +6.78 (+5.31%) | 1,061,465 |
| 24 Oct 2011 | INR | 127.2 | 130.6 | 126.44 | 127.71 | 127.71 | +1.54 (+1.22%) | 148,035 |
| 21 Oct 2011 | INR | 124.22 | 127 | 124.22 | 126.17 | 126.17 | +0.16 (+0.13%) | 32,490 |
