| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 737 | 744 | 709 | 715.6 | 143.12 | -20.5 (-2.78%) | 45,209 |
| 28 Nov 2011 | INR | 729 | 742.6 | 724.2 | 736.1 | 147.22 | +15.95 (+2.21%) | 45,213 |
| 25 Nov 2011 | INR | 738 | 748.9 | 713.5 | 720.15 | 144.03 | -20.05 (-2.71%) | 66,480 |
| 24 Nov 2011 | INR | 735 | 743.5 | 711.1 | 740.2 | 148.04 | +3.3 (+0.45%) | 71,100 |
| 23 Nov 2011 | INR | 788 | 792.8 | 725.1 | 736.9 | 147.38 | -22.85 (-3.01%) | 497,455 |
| 22 Nov 2011 | INR | 791 | 803.5 | 745.95 | 759.75 | 151.95 | -26.75 (-3.40%) | 76,645 |
| 21 Nov 2011 | INR | 775.5 | 814 | 775.5 | 786.5 | 157.3 | +4.75 (+0.61%) | 111,792 |
| 18 Nov 2011 | INR | 780 | 794.4 | 762.9 | 781.75 | 156.35 | +1.75 (+0.22%) | 64,377 |
| 17 Nov 2011 | INR | 800 | 811.05 | 774.05 | 780 | 156 | -23.5 (-2.92%) | 99,665 |
| 16 Nov 2011 | INR | 768 | 819 | 752.75 | 803.5 | 160.7 | +36.35 (+4.74%) | 379,843 |
| 15 Nov 2011 | INR | 865 | 869.65 | 752.05 | 767.15 | 153.43 | -95.65 (-11.09%) | 498,825 |
| 14 Nov 2011 | INR | 832.5 | 874 | 830 | 862.8 | 172.56 | +27.55 (+3.30%) | 77,001 |
| 11 Nov 2011 | INR | 905.1 | 919.25 | 820.3 | 835.25 | 167.05 | -79 (-8.64%) | 166,870 |
| 9 Nov 2011 | INR | 874 | 925.7 | 862.15 | 914.25 | 182.85 | +42.65 (+4.89%) | 199,127 |
| 8 Nov 2011 | INR | 841 | 878.8 | 841 | 871.6 | 174.32 | +37.85 (+4.54%) | 84,746 |
| 4 Nov 2011 | INR | 819.8 | 839.5 | 816.1 | 833.75 | 166.75 | +23.15 (+2.86%) | 48,179 |
| 3 Nov 2011 | INR | 812 | 831 | 792.5 | 810.6 | 162.12 | -8.7 (-1.06%) | 65,413 |
| 2 Nov 2011 | INR | 835.5 | 839.5 | 817.3 | 819.3 | 163.86 | -24.45 (-2.90%) | 29,137 |
| 1 Nov 2011 | INR | 873.8 | 873.8 | 839 | 843.75 | 168.75 | -33.15 (-3.78%) | 22,141 |
| 31 Oct 2011 | INR | 857.75 | 881.3 | 832 | 876.9 | 175.38 | +19.15 (+2.23%) | 27,133 |
| 28 Oct 2011 | INR | 874.65 | 874.65 | 853.6 | 857.75 | 171.55 | +13.2 (+1.56%) | 12,398 |
| 26 Oct 2011 | INR | 850.9 | 853 | 840.05 | 844.55 | 168.91 | -2.35 (-0.28%) | 2,625 |
| 25 Oct 2011 | INR | 841 | 854.95 | 821.25 | 846.9 | 169.38 | +14.15 (+1.70%) | 22,433 |
| 24 Oct 2011 | INR | 868.95 | 876.85 | 823 | 832.75 | 166.55 | -21.15 (-2.48%) | 20,876 |
| 21 Oct 2011 | INR | 871 | 879 | 850 | 853.9 | 170.78 | -16.55 (-1.90%) | 20,280 |
| 20 Oct 2011 | INR | 883 | 886.95 | 864 | 870.45 | 174.09 | -25.35 (-2.83%) | 30,172 |
| 19 Oct 2011 | INR | 883.3 | 898.5 | 875.6 | 895.8 | 179.16 | +13.8 (+1.56%) | 46,069 |
| 18 Oct 2011 | INR | 847.75 | 888 | 845 | 882 | 176.4 | +6.25 (+0.71%) | 16,799 |
| 17 Oct 2011 | INR | 873 | 881.1 | 850 | 875.75 | 175.15 | +4.75 (+0.55%) | 54,059 |
| 14 Oct 2011 | INR | 905 | 910.1 | 858.1 | 871 | 174.2 | -34.6 (-3.82%) | 38,553 |
