| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 270 | 273.75 | 263 | 265 | 265 | -0.1 (-0.04%) | 8,201 |
| 7 Dec 2011 | INR | 273.4 | 275.95 | 265.1 | 265.1 | 265.1 | -9.4 (-3.42%) | 6,323 |
| 5 Dec 2011 | INR | 270.05 | 279.7 | 264.5 | 274.5 | 274.5 | +5.6 (+2.08%) | 9,435 |
| 2 Dec 2011 | INR | 252.1 | 269.8 | 252.1 | 268.9 | 268.9 | +10.4 (+4.02%) | 21,131 |
| 1 Dec 2011 | INR | 256 | 261.9 | 253 | 258.5 | 258.5 | +5.5 (+2.17%) | 7,230 |
| 30 Nov 2011 | INR | 261.85 | 261.85 | 251 | 253 | 253 | -5.95 (-2.30%) | 5,741 |
| 29 Nov 2011 | INR | 264.9 | 272 | 255.75 | 258.95 | 258.95 | 0.0 (0.0%) | 30,935 |
| 28 Nov 2011 | INR | 255.6 | 265.75 | 255.55 | 258.95 | 258.95 | +2.15 (+0.84%) | 7,869 |
| 25 Nov 2011 | INR | 251.25 | 260 | 250 | 256.8 | 256.8 | +1.8 (+0.71%) | 6,138 |
| 24 Nov 2011 | INR | 252.35 | 256.85 | 246.15 | 255 | 255 | +4.35 (+1.74%) | 9,446 |
| 23 Nov 2011 | INR | 242.45 | 261 | 237 | 250.65 | 250.65 | +6.75 (+2.77%) | 34,802 |
| 22 Nov 2011 | INR | 248 | 254.8 | 240.2 | 243.9 | 243.9 | -6.6 (-2.63%) | 7,715 |
| 21 Nov 2011 | INR | 265 | 265 | 250.05 | 250.5 | 250.5 | -14.5 (-5.47%) | 5,220 |
| 18 Nov 2011 | INR | 278 | 278 | 260.1 | 265 | 265 | -16 (-5.69%) | 18,068 |
| 17 Nov 2011 | INR | 294.95 | 314.6 | 278.25 | 281 | 281 | -15 (-5.07%) | 21,823 |
| 16 Nov 2011 | INR | 307 | 309 | 296 | 296 | 296 | -9 (-2.95%) | 15,070 |
| 15 Nov 2011 | INR | 317.75 | 318 | 305 | 305 | 305 | -11 (-3.48%) | 8,036 |
| 14 Nov 2011 | INR | 320.3 | 326.5 | 315.6 | 316 | 316 | -1.6 (-0.50%) | 5,209 |
| 11 Nov 2011 | INR | 322.7 | 327.75 | 315 | 317.6 | 317.6 | -6.4 (-1.98%) | 6,973 |
| 9 Nov 2011 | INR | 331.3 | 335.95 | 322 | 324 | 324 | -7.4 (-2.23%) | 14,090 |
| 8 Nov 2011 | INR | 342 | 345.85 | 330 | 331.4 | 331.4 | -11.5 (-3.35%) | 13,733 |
| 4 Nov 2011 | INR | 359.9 | 364 | 341.8 | 342.9 | 342.9 | -13.1 (-3.68%) | 45,827 |
| 3 Nov 2011 | INR | 343 | 365.9 | 335 | 356 | 356 | +12.5 (+3.64%) | 84,461 |
| 2 Nov 2011 | INR | 335.5 | 348.5 | 335.5 | 343.5 | 343.5 | +2.7 (+0.79%) | 8,527 |
| 1 Nov 2011 | INR | 342 | 349.95 | 337.45 | 340.8 | 340.8 | -0.4 (-0.12%) | 6,846 |
| 31 Oct 2011 | INR | 335.05 | 346.9 | 335.05 | 341.2 | 341.2 | +2.25 (+0.66%) | 13,064 |
| 28 Oct 2011 | INR | 348 | 348 | 330.1 | 338.95 | 338.95 | +2.95 (+0.88%) | 5,666 |
| 26 Oct 2011 | INR | 325.05 | 336 | 325 | 336 | 336 | +8.95 (+2.74%) | 3,192 |
| 25 Oct 2011 | INR | 326.5 | 332.25 | 324.5 | 327.05 | 327.05 | -3.1 (-0.94%) | 4,094 |
| 24 Oct 2011 | INR | 334.8 | 334.8 | 329.5 | 330.15 | 330.15 | +0.15 (+0.05%) | 4,042 |
