| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 1,104.55 | 1,111 | 1,088.05 | 1,100.85 | 1,100.85 | +21.15 (+1.96%) | 1,129 |
| 9 Jan 2012 | INR | 1,099 | 1,099 | 1,075 | 1,079.7 | 1,079.7 | -25 (-2.26%) | 996 |
| 7 Jan 2012 | INR | 1,114.95 | 1,114.95 | 1,104.7 | 1,104.7 | 1,104.7 | +11.55 (+1.06%) | 14 |
| 6 Jan 2012 | INR | 1,110 | 1,115.4 | 1,093.1 | 1,093.15 | 1,093.15 | -4.55 (-0.41%) | 405 |
| 5 Jan 2012 | INR | 1,110 | 1,110 | 1,091.5 | 1,097.7 | 1,097.7 | +0.6 (+0.05%) | 1,287 |
| 4 Jan 2012 | INR | 1,091.15 | 1,100 | 1,091.15 | 1,097.1 | 1,097.1 | -0.3 (-0.03%) | 537 |
| 3 Jan 2012 | INR | 1,087.7 | 1,115 | 1,087.7 | 1,097.4 | 1,097.4 | +1.2 (+0.11%) | 427 |
| 2 Jan 2012 | INR | 1,095 | 1,114 | 1,091 | 1,096.2 | 1,096.2 | -10.7 (-0.97%) | 560 |
| 30 Dec 2011 | INR | 1,134.85 | 1,134.85 | 1,071.55 | 1,106.9 | 1,106.9 | +6.75 (+0.61%) | 253 |
| 29 Dec 2011 | INR | 1,109.95 | 1,109.95 | 1,100 | 1,100.15 | 1,100.15 | -0.1 (-0.01%) | 120 |
| 28 Dec 2011 | INR | 1,100.1 | 1,111.95 | 1,092.5 | 1,100.25 | 1,100.25 | -1.75 (-0.16%) | 212 |
| 27 Dec 2011 | INR | 1,108.6 | 1,111 | 1,092.4 | 1,102 | 1,102 | -6.6 (-0.60%) | 629 |
| 26 Dec 2011 | INR | 1,105 | 1,119.2 | 1,100 | 1,108.6 | 1,108.6 | +1.95 (+0.18%) | 268 |
| 23 Dec 2011 | INR | 1,105.3 | 1,114.6 | 1,100 | 1,106.65 | 1,106.65 | +7.3 (+0.66%) | 362 |
| 22 Dec 2011 | INR | 1,101 | 1,118 | 1,091 | 1,099.35 | 1,099.35 | +0.3 (+0.03%) | 557 |
| 21 Dec 2011 | INR | 1,150 | 1,150 | 1,094 | 1,099.05 | 1,099.05 | -22.05 (-1.97%) | 1,088 |
| 20 Dec 2011 | INR | 1,159.95 | 1,159.95 | 1,102 | 1,121.1 | 1,121.1 | -7.65 (-0.68%) | 1,266 |
| 19 Dec 2011 | INR | 1,120 | 1,139.65 | 1,106 | 1,128.75 | 1,128.75 | -10 (-0.88%) | 632 |
| 16 Dec 2011 | INR | 1,182 | 1,182 | 1,111 | 1,138.75 | 1,138.75 | -49.4 (-4.16%) | 2,671 |
| 15 Dec 2011 | INR | 1,106 | 1,218 | 1,097.05 | 1,188.15 | 1,188.15 | +62.8 (+5.58%) | 3,427 |
| 14 Dec 2011 | INR | 1,184.15 | 1,184.2 | 1,121.05 | 1,125.35 | 1,125.35 | -19.4 (-1.69%) | 852 |
| 13 Dec 2011 | INR | 1,137 | 1,156.8 | 1,125.05 | 1,144.75 | 1,144.75 | +23.6 (+2.10%) | 1,630 |
| 12 Dec 2011 | INR | 1,160 | 1,160 | 1,118.1 | 1,121.15 | 1,121.15 | -27.05 (-2.36%) | 624 |
| 9 Dec 2011 | INR | 1,157.1 | 1,170 | 1,145 | 1,148.2 | 1,148.2 | -15.65 (-1.34%) | 1,020 |
| 8 Dec 2011 | INR | 1,172 | 1,184 | 1,151.05 | 1,163.85 | 1,163.85 | -8.25 (-0.70%) | 953 |
| 7 Dec 2011 | INR | 1,177.75 | 1,199 | 1,168.45 | 1,172.1 | 1,172.1 | +16.2 (+1.40%) | 850 |
| 5 Dec 2011 | INR | 1,176.7 | 1,176.7 | 1,155 | 1,155.9 | 1,155.9 | -4.95 (-0.43%) | 1,193 |
| 2 Dec 2011 | INR | 1,183.9 | 1,183.9 | 1,153.5 | 1,160.85 | 1,160.85 | -7.35 (-0.63%) | 391 |
| 1 Dec 2011 | INR | 1,168.05 | 1,195 | 1,165 | 1,168.2 | 1,168.2 | +2.45 (+0.21%) | 958 |
| 30 Nov 2011 | INR | 1,190.55 | 1,190.55 | 1,160 | 1,165.75 | 1,165.75 | -17.45 (-1.47%) | 1,072 |
