| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 550 | 557.8 | 545 | 549.9 | 549.9 | -10.1 (-1.80%) | 2,884 |
| 7 Dec 2011 | INR | 558.5 | 564.95 | 545 | 560 | 560 | -1 (-0.18%) | 3,071 |
| 5 Dec 2011 | INR | 558.9 | 564 | 552.05 | 561 | 561 | +1 (+0.18%) | 3,412 |
| 2 Dec 2011 | INR | 556.5 | 566 | 551 | 560 | 560 | +2.25 (+0.40%) | 5,195 |
| 1 Dec 2011 | INR | 564 | 579 | 553.05 | 557.75 | 557.75 | +7.75 (+1.41%) | 4,740 |
| 30 Nov 2011 | INR | 548 | 565 | 542.3 | 550 | 550 | -14.4 (-2.55%) | 3,826 |
| 29 Nov 2011 | INR | 558.4 | 570 | 551.2 | 564.4 | 564.4 | +11.9 (+2.15%) | 4,999 |
| 28 Nov 2011 | INR | 542.2 | 591 | 541.2 | 552.5 | 552.5 | +11.5 (+2.13%) | 8,026 |
| 25 Nov 2011 | INR | 526 | 554 | 526 | 541 | 541 | -2 (-0.37%) | 2,927 |
| 24 Nov 2011 | INR | 544.15 | 558.5 | 540.1 | 543 | 543 | -25 (-4.40%) | 4,376 |
| 23 Nov 2011 | INR | 563.6 | 569.9 | 548 | 568 | 568 | +6.5 (+1.16%) | 4,799 |
| 22 Nov 2011 | INR | 565 | 574.45 | 560 | 561.5 | 561.5 | -6.5 (-1.14%) | 3,754 |
| 21 Nov 2011 | INR | 580 | 588.85 | 567 | 568 | 568 | -17 (-2.91%) | 6,162 |
| 18 Nov 2011 | INR | 590.45 | 595 | 579 | 585 | 585 | -2.6 (-0.44%) | 4,364 |
| 17 Nov 2011 | INR | 582.65 | 610.05 | 582.6 | 587.6 | 587.6 | -16.5 (-2.73%) | 7,889 |
| 16 Nov 2011 | INR | 627 | 627 | 599.1 | 604.1 | 604.1 | -26.9 (-4.26%) | 7,659 |
| 15 Nov 2011 | INR | 639.55 | 649 | 625 | 631 | 631 | -4 (-0.63%) | 4,260 |
| 14 Nov 2011 | INR | 649 | 660 | 635 | 635 | 635 | -7.4 (-1.15%) | 5,636 |
| 11 Nov 2011 | INR | 646.15 | 654 | 639 | 642.4 | 642.4 | -7.5 (-1.15%) | 5,532 |
| 9 Nov 2011 | INR | 665.1 | 669 | 648 | 649.9 | 649.9 | -12.1 (-1.83%) | 6,905 |
| 8 Nov 2011 | INR | 658.7 | 668 | 655 | 662 | 662 | +2 (+0.30%) | 4,007 |
| 4 Nov 2011 | INR | 656 | 667 | 646 | 660 | 660 | +4.8 (+0.73%) | 4,104 |
| 3 Nov 2011 | INR | 658.95 | 665 | 640 | 655.2 | 655.2 | -2.8 (-0.43%) | 3,218 |
| 2 Nov 2011 | INR | 660 | 674 | 648.1 | 658 | 658 | -6.95 (-1.05%) | 5,524 |
| 1 Nov 2011 | INR | 670 | 677 | 661.55 | 664.95 | 664.95 | -4.05 (-0.61%) | 4,941 |
| 31 Oct 2011 | INR | 672 | 679.95 | 668.3 | 669 | 669 | -2.75 (-0.41%) | 6,829 |
| 28 Oct 2011 | INR | 649.9 | 708 | 649.9 | 671.75 | 671.75 | +21 (+3.23%) | 24,126 |
| 26 Oct 2011 | INR | 655 | 656 | 628.65 | 650.75 | 650.75 | +14.95 (+2.35%) | 2,243 |
| 25 Oct 2011 | INR | 646.5 | 646.5 | 634 | 635.8 | 635.8 | -2.45 (-0.38%) | 4,204 |
| 24 Oct 2011 | INR | 642.5 | 653 | 638 | 638.25 | 638.25 | -1.75 (-0.27%) | 2,851 |
