| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2011 | INR | 1,784 | 1,840 | 1,771.1 | 1,782 | 178.2 | -25 (-1.38%) | 43,558,460 |
| 13 Dec 2011 | INR | 1,758 | 1,807.9 | 1,746.7 | 1,807 | 180.7 | +35 (+1.98%) | 31,436,850 |
| 12 Dec 2011 | INR | 1,882.7 | 1,896.7 | 1,763 | 1,772 | 177.2 | -103.5 (-5.52%) | 41,127,410 |
| 9 Dec 2011 | INR | 1,830.3 | 1,884.9 | 1,820 | 1,875.5 | 187.55 | +11.6 (+0.62%) | 37,919,700 |
| 8 Dec 2011 | INR | 1,930 | 1,933.8 | 1,860 | 1,863.9 | 186.39 | -71.1 (-3.67%) | 32,063,030 |
| 7 Dec 2011 | INR | 1,914.7 | 1,959.9 | 1,914 | 1,935 | 193.5 | +19 (+0.99%) | 33,426,470 |
| 5 Dec 2011 | INR | 1,884.7 | 1,917 | 1,870 | 1,916 | 191.6 | +17 (+0.90%) | 29,149,520 |
| 2 Dec 2011 | INR | 1,824.5 | 1,899 | 1,801.8 | 1,899 | 189.9 | +78 (+4.28%) | 32,783,180 |
| 1 Dec 2011 | INR | 1,816 | 1,852.7 | 1,810 | 1,821 | 182.1 | +81.7 (+4.70%) | 24,461,390 |
| 30 Nov 2011 | INR | 1,749.7 | 1,795 | 1,728 | 1,739.3 | 173.93 | -16.6 (-0.95%) | 80,068,770 |
| 29 Nov 2011 | INR | 1,788 | 1,797 | 1,747.2 | 1,755.9 | 175.59 | -19.6 (-1.10%) | 30,152,190 |
| 28 Nov 2011 | INR | 1,721 | 1,788 | 1,711.2 | 1,775.5 | 177.55 | +86.5 (+5.12%) | 25,489,820 |
| 25 Nov 2011 | INR | 1,649 | 1,699 | 1,635 | 1,689 | 168.9 | +31.7 (+1.91%) | 41,738,460 |
| 24 Nov 2011 | INR | 1,656 | 1,668.4 | 1,629 | 1,657.3 | 165.73 | -0.8 (-0.05%) | 31,828,920 |
| 23 Nov 2011 | INR | 1,674 | 1,674 | 1,627.3 | 1,658.1 | 165.81 | -32.8 (-1.94%) | 29,181,030 |
| 22 Nov 2011 | INR | 1,681.4 | 1,709 | 1,665.3 | 1,690.9 | 169.09 | +20.9 (+1.25%) | 28,518,380 |
| 21 Nov 2011 | INR | 1,723 | 1,724.5 | 1,654.6 | 1,670 | 167 | -56 (-3.24%) | 28,185,380 |
| 18 Nov 2011 | INR | 1,750.1 | 1,766 | 1,703.3 | 1,726 | 172.6 | -24 (-1.37%) | 35,137,650 |
| 17 Nov 2011 | INR | 1,763.7 | 1,798.8 | 1,746.5 | 1,750 | 175 | -26.7 (-1.50%) | 28,578,790 |
| 16 Nov 2011 | INR | 1,728 | 1,780 | 1,718.1 | 1,776.7 | 177.67 | +48.7 (+2.82%) | 31,890,660 |
| 15 Nov 2011 | INR | 1,745 | 1,763.7 | 1,718.3 | 1,728 | 172.8 | -13.7 (-0.79%) | 34,040,170 |
| 14 Nov 2011 | INR | 1,826 | 1,827 | 1,740.4 | 1,741.7 | 174.17 | -53.6 (-2.99%) | 28,123,030 |
| 11 Nov 2011 | INR | 1,861.8 | 1,864.9 | 1,781.3 | 1,795.3 | 179.53 | -58.1 (-3.13%) | 54,231,820 |
| 9 Nov 2011 | INR | 2,013 | 2,017.5 | 1,852.2 | 1,853.4 | 185.34 | -147.6 (-7.38%) | 94,152,450 |
| 8 Nov 2011 | INR | 1,977 | 2,004 | 1,960 | 2,001 | 200.1 | +35.5 (+1.81%) | 24,294,080 |
| 4 Nov 2011 | INR | 1,964.5 | 1,980.9 | 1,953.1 | 1,965.5 | 196.55 | +25.5 (+1.31%) | 25,322,200 |
| 3 Nov 2011 | INR | 1,905 | 1,940 | 1,903.5 | 1,940 | 194 | +26 (+1.36%) | 28,629,820 |
| 2 Nov 2011 | INR | 1,887 | 1,924.8 | 1,885 | 1,914 | 191.4 | +20 (+1.06%) | 16,533,380 |
| 1 Nov 2011 | INR | 1,892.5 | 1,921 | 1,886 | 1,894 | 189.4 | -13 (-0.68%) | 20,925,820 |
| 31 Oct 2011 | INR | 1,918.9 | 1,921.8 | 1,878 | 1,907 | 190.7 | -6.2 (-0.32%) | 29,915,310 |
