| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 382 | 387.2 | 377.1 | 377.55 | 188.775 | -2.45 (-0.64%) | 133 |
| 28 Nov 2011 | INR | 385 | 388 | 380 | 380 | 190 | +2 (+0.53%) | 60 |
| 25 Nov 2011 | INR | 389.85 | 389.85 | 378 | 378 | 189 | +2.95 (+0.79%) | 116 |
| 24 Nov 2011 | INR | 378 | 383.9 | 375 | 375.05 | 187.525 | -1.05 (-0.28%) | 450 |
| 23 Nov 2011 | INR | 385 | 385 | 376.1 | 376.1 | 188.05 | -8.9 (-2.31%) | 25 |
| 22 Nov 2011 | INR | 388.65 | 388.65 | 385 | 385 | 192.5 | -11.15 (-2.81%) | 170 |
| 21 Nov 2011 | INR | 393 | 397.5 | 389 | 396.15 | 198.075 | +3.95 (+1.01%) | 556 |
| 18 Nov 2011 | INR | 390 | 393 | 384 | 392.2 | 196.1 | +0.15 (+0.04%) | 1,290 |
| 17 Nov 2011 | INR | 396.5 | 396.5 | 388.25 | 392.05 | 196.025 | +2.35 (+0.60%) | 172 |
| 16 Nov 2011 | INR | 398.95 | 398.95 | 384.45 | 389.7 | 194.85 | -5.3 (-1.34%) | 283 |
| 15 Nov 2011 | INR | 395 | 395 | 395 | 395 | 197.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2011 | INR | 390 | 395 | 390 | 395 | 197.5 | -1 (-0.25%) | 50 |
| 11 Nov 2011 | INR | 402.85 | 402.85 | 395 | 396 | 198 | -4.8 (-1.20%) | 103 |
| 9 Nov 2011 | INR | 411.95 | 411.95 | 391.35 | 400.8 | 200.4 | +0.15 (+0.04%) | 258 |
| 8 Nov 2011 | INR | 404.9 | 404.9 | 396.25 | 400.65 | 200.325 | +6.4 (+1.62%) | 26 |
| 4 Nov 2011 | INR | 399.9 | 409.9 | 393.35 | 394.25 | 197.125 | -2 (-0.50%) | 319 |
| 3 Nov 2011 | INR | 392.3 | 399 | 392.3 | 396.25 | 198.125 | +3.55 (+0.90%) | 62 |
| 2 Nov 2011 | INR | 408.8 | 408.8 | 390.05 | 392.7 | 196.35 | -2.05 (-0.52%) | 132 |
| 1 Nov 2011 | INR | 392.25 | 399.5 | 392.25 | 394.75 | 197.375 | -0.5 (-0.13%) | 52 |
| 31 Oct 2011 | INR | 399.85 | 399.85 | 391.15 | 395.25 | 197.625 | -2.6 (-0.65%) | 95 |
| 28 Oct 2011 | INR | 399 | 401 | 392.3 | 397.85 | 198.925 | +3.65 (+0.93%) | 532 |
| 26 Oct 2011 | INR | 399 | 399 | 394 | 394.2 | 197.1 | +1.2 (+0.31%) | 345 |
| 25 Oct 2011 | INR | 391.95 | 393 | 386.25 | 393 | 196.5 | +5 (+1.29%) | 133 |
| 24 Oct 2011 | INR | 387 | 400 | 387 | 388 | 194 | +4 (+1.04%) | 173 |
| 21 Oct 2011 | INR | 388.05 | 399.2 | 381 | 384 | 192 | -2.15 (-0.56%) | 262 |
| 20 Oct 2011 | INR | 391 | 393 | 386.15 | 386.15 | 193.075 | -12.5 (-3.14%) | 172 |
| 19 Oct 2011 | INR | 405 | 405 | 387.3 | 398.65 | 199.325 | +2.75 (+0.69%) | 150 |
| 18 Oct 2011 | INR | 390.2 | 395.9 | 387.15 | 395.9 | 197.95 | +5.4 (+1.38%) | 251 |
| 17 Oct 2011 | INR | 400 | 400 | 385.05 | 390.5 | 195.25 | -2.25 (-0.57%) | 151 |
| 14 Oct 2011 | INR | 402.95 | 402.95 | 392.2 | 392.75 | 196.375 | -6.8 (-1.70%) | 55 |
