| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | INR | 1,370.65 | 1,392 | 1,370.65 | 1,386.5 | 27.73 | -6.5 (-0.47%) | 1,262 |
| 5 Dec 2011 | INR | 1,385.15 | 1,395 | 1,380.15 | 1,393 | 27.86 | +1.2 (+0.09%) | 839 |
| 2 Dec 2011 | INR | 1,385 | 1,393 | 1,382.25 | 1,391.8 | 27.836 | -1.2 (-0.09%) | 891 |
| 1 Dec 2011 | INR | 1,388.8 | 1,395 | 1,385 | 1,393 | 27.86 | +14 (+1.02%) | 1,281 |
| 30 Nov 2011 | INR | 1,384.1 | 1,387 | 1,377 | 1,379 | 27.58 | +4 (+0.29%) | 825 |
| 29 Nov 2011 | INR | 1,374.15 | 1,377 | 1,366 | 1,375 | 27.5 | -2 (-0.15%) | 570 |
| 28 Nov 2011 | INR | 1,368.15 | 1,377.95 | 1,365.8 | 1,377 | 27.54 | +18 (+1.32%) | 1,504 |
| 25 Nov 2011 | INR | 1,366.7 | 1,373.9 | 1,355.1 | 1,359 | 27.18 | -2.5 (-0.18%) | 691 |
| 24 Nov 2011 | INR | 1,374 | 1,374 | 1,361.1 | 1,361.5 | 27.23 | -9.9 (-0.72%) | 461 |
| 23 Nov 2011 | INR | 1,380.05 | 1,381.95 | 1,368 | 1,371.4 | 27.428 | -3.1 (-0.23%) | 917 |
| 22 Nov 2011 | INR | 1,360 | 1,374.75 | 1,360 | 1,374.5 | 27.49 | -1.45 (-0.11%) | 478 |
| 21 Nov 2011 | INR | 1,369 | 1,380 | 1,367 | 1,375.95 | 27.519 | +6.05 (+0.44%) | 1,118 |
| 18 Nov 2011 | INR | 1,370 | 1,372.8 | 1,365 | 1,369.9 | 27.398 | -14.1 (-1.02%) | 963 |
| 17 Nov 2011 | INR | 1,380 | 1,384.95 | 1,371 | 1,384 | 27.68 | -1.85 (-0.13%) | 1,063 |
| 16 Nov 2011 | INR | 1,361 | 1,389.85 | 1,361 | 1,385.85 | 27.717 | +5.85 (+0.42%) | 987 |
| 15 Nov 2011 | INR | 1,377 | 1,386 | 1,375.5 | 1,380 | 27.6 | -1 (-0.07%) | 814 |
| 14 Nov 2011 | INR | 1,375 | 1,387 | 1,375 | 1,381 | 27.62 | +11.05 (+0.81%) | 1,531 |
| 11 Nov 2011 | INR | 1,365 | 1,378 | 1,361.3 | 1,369.95 | 27.399 | -5.05 (-0.37%) | 1,140 |
| 9 Nov 2011 | INR | 1,370 | 1,380 | 1,365 | 1,375 | 27.5 | +5 (+0.36%) | 879 |
| 8 Nov 2011 | INR | 1,351 | 1,385.65 | 1,350 | 1,370 | 27.4 | +31 (+2.32%) | 1,773 |
| 4 Nov 2011 | INR | 1,333.8 | 1,342 | 1,333.8 | 1,339 | 26.78 | +4.1 (+0.31%) | 1,157 |
| 3 Nov 2011 | INR | 1,334 | 1,337.85 | 1,325.1 | 1,334.9 | 26.698 | +4.9 (+0.37%) | 613 |
| 2 Nov 2011 | INR | 1,327 | 1,333 | 1,317 | 1,330 | 26.6 | +16 (+1.22%) | 644 |
| 1 Nov 2011 | INR | 1,310 | 1,315.95 | 1,306.05 | 1,314 | 26.28 | +6.55 (+0.50%) | 723 |
| 31 Oct 2011 | INR | 1,308 | 1,308 | 1,286.3 | 1,307.45 | 26.149 | -6.55 (-0.50%) | 747 |
| 28 Oct 2011 | INR | 1,310.65 | 1,319.95 | 1,302.8 | 1,314 | 26.28 | +5 (+0.38%) | 3,596 |
| 26 Oct 2011 | INR | 1,311 | 1,320 | 1,300.85 | 1,309 | 26.18 | +22 (+1.71%) | 2,553 |
| 25 Oct 2011 | INR | 1,299 | 1,299 | 1,280.5 | 1,287 | 25.74 | -3.3 (-0.26%) | 1,006 |
| 24 Oct 2011 | INR | 1,277 | 1,304 | 1,277 | 1,290.3 | 25.806 | +19.8 (+1.56%) | 6,849 |
| 21 Oct 2011 | INR | 1,269.85 | 1,279.95 | 1,261.9 | 1,270.5 | 25.41 | +7.9 (+0.63%) | 991 |
