| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 439.96 | 439.96 | 352.6 | 367.3 | 183.65 | -0.96 (-0.26%) | 24,108 |
| 12 Dec 2011 | INR | 369.54 | 369.96 | 366.54 | 368.26 | 184.13 | -0.64 (-0.17%) | 14,110 |
| 9 Dec 2011 | INR | 371 | 371 | 366.6 | 368.9 | 184.45 | +0.76 (+0.21%) | 8,490 |
| 8 Dec 2011 | INR | 369 | 370 | 367.26 | 368.14 | 184.07 | -1.16 (-0.31%) | 6,458 |
| 7 Dec 2011 | INR | 368.6 | 370.26 | 367.64 | 369.3 | 184.65 | +0.76 (+0.21%) | 17,004 |
| 5 Dec 2011 | INR | 371 | 379 | 363.1 | 368.54 | 184.27 | -2 (-0.54%) | 20,366 |
| 2 Dec 2011 | INR | 374 | 374 | 363.76 | 370.54 | 185.27 | -3.72 (-0.99%) | 9,832 |
| 1 Dec 2011 | INR | 374.36 | 380 | 372.64 | 374.26 | 187.13 | +0.86 (+0.23%) | 8,036 |
| 30 Nov 2011 | INR | 377.6 | 378.6 | 371 | 373.4 | 186.7 | -5.3 (-1.40%) | 19,360 |
| 29 Nov 2011 | INR | 381.5 | 383.86 | 376.46 | 378.7 | 189.35 | -2.7 (-0.71%) | 9,122 |
| 28 Nov 2011 | INR | 384.26 | 385.26 | 375.36 | 381.4 | 190.7 | +0.4 (+0.10%) | 15,020 |
| 25 Nov 2011 | INR | 386.76 | 387.9 | 372.04 | 381 | 190.5 | -5.6 (-1.45%) | 18,318 |
| 24 Nov 2011 | INR | 385.2 | 391.96 | 378.04 | 386.6 | 193.3 | +1.6 (+0.42%) | 35,032 |
| 23 Nov 2011 | INR | 385.54 | 392 | 382.76 | 385 | 192.5 | -0.2 (-0.05%) | 36,834 |
| 22 Nov 2011 | INR | 386 | 389.7 | 383.54 | 385.2 | 192.6 | +0.84 (+0.22%) | 26,048 |
| 21 Nov 2011 | INR | 385 | 389.76 | 382.76 | 384.36 | 192.18 | -0.6 (-0.16%) | 30,754 |
| 18 Nov 2011 | INR | 382.5 | 395 | 360 | 384.96 | 192.48 | +5.7 (+1.50%) | 89,248 |
| 17 Nov 2011 | INR | 385.96 | 390.04 | 366.26 | 379.26 | 189.63 | -6.6 (-1.71%) | 76,056 |
| 16 Nov 2011 | INR | 384 | 390 | 384 | 385.86 | 192.93 | +0.46 (+0.12%) | 31,110 |
| 15 Nov 2011 | INR | 387.96 | 393.96 | 383.3 | 385.4 | 192.7 | -2 (-0.52%) | 16,776 |
| 14 Nov 2011 | INR | 375.1 | 393.76 | 375 | 387.4 | 193.7 | +14.6 (+3.92%) | 33,968 |
| 11 Nov 2011 | INR | 370.5 | 378.8 | 370.2 | 372.8 | 186.4 | +3.04 (+0.82%) | 26,470 |
| 9 Nov 2011 | INR | 366 | 370.7 | 365.5 | 369.76 | 184.88 | +4.9 (+1.34%) | 8,930 |
| 8 Nov 2011 | INR | 359.8 | 365.4 | 358.9 | 364.86 | 182.43 | +6.26 (+1.75%) | 7,928 |
| 4 Nov 2011 | INR | 357.5 | 360.04 | 356.86 | 358.6 | 179.3 | +2.24 (+0.63%) | 25,122 |
| 3 Nov 2011 | INR | 356.2 | 357.8 | 352 | 356.36 | 178.18 | +0.16 (+0.04%) | 17,286 |
| 2 Nov 2011 | INR | 356.6 | 359.86 | 352.1 | 356.2 | 178.1 | -0.7 (-0.20%) | 9,524 |
| 1 Nov 2011 | INR | 359.4 | 360 | 355 | 356.9 | 178.45 | -3.36 (-0.93%) | 6,252 |
| 31 Oct 2011 | INR | 366.54 | 374 | 348 | 360.26 | 180.13 | -4.6 (-1.26%) | 13,046 |
| 28 Oct 2011 | INR | 362 | 366 | 361.26 | 364.86 | 182.43 | -355.14 (-49.33%) | 7,472 |
