| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 158 | 162 | 157 | 160.15 | 160.15 | +2.85 (+1.81%) | 20,477 |
| 9 Jan 2012 | INR | 158.3 | 160 | 155 | 157.3 | 157.3 | -1.9 (-1.19%) | 19,167 |
| 7 Jan 2012 | INR | 159 | 160.25 | 159 | 159.2 | 159.2 | +1.2 (+0.76%) | 3,487 |
| 6 Jan 2012 | INR | 158 | 159.5 | 155.8 | 158 | 158 | +1.15 (+0.73%) | 24,283 |
| 5 Jan 2012 | INR | 157.95 | 160 | 156.25 | 156.85 | 156.85 | -0.15 (-0.10%) | 26,750 |
| 4 Jan 2012 | INR | 157.85 | 161 | 156.7 | 157 | 157 | -0.85 (-0.54%) | 26,106 |
| 3 Jan 2012 | INR | 154 | 160 | 151.4 | 157.85 | 157.85 | +4.45 (+2.90%) | 19,759 |
| 2 Jan 2012 | INR | 155 | 157 | 152.8 | 153.4 | 153.4 | -0.6 (-0.39%) | 17,588 |
| 30 Dec 2011 | INR | 154.2 | 159 | 153.85 | 154 | 154 | -0.6 (-0.39%) | 24,368 |
| 29 Dec 2011 | INR | 156.4 | 159 | 154.55 | 154.6 | 154.6 | -1.85 (-1.18%) | 19,645 |
| 28 Dec 2011 | INR | 157 | 158 | 155.65 | 156.45 | 156.45 | -0.35 (-0.22%) | 23,790 |
| 27 Dec 2011 | INR | 157.25 | 158.25 | 156.8 | 156.8 | 156.8 | -0.75 (-0.48%) | 19,172 |
| 26 Dec 2011 | INR | 158.9 | 163 | 156 | 157.55 | 157.55 | +1 (+0.64%) | 23,655 |
| 23 Dec 2011 | INR | 161.5 | 164 | 153 | 156.55 | 156.55 | -3.65 (-2.28%) | 22,275 |
| 22 Dec 2011 | INR | 161.95 | 166 | 158.85 | 160.2 | 160.2 | -1.95 (-1.20%) | 24,080 |
| 21 Dec 2011 | INR | 160 | 165 | 159.4 | 162.15 | 162.15 | +2.75 (+1.73%) | 29,188 |
| 20 Dec 2011 | INR | 163.5 | 165.8 | 159 | 159.4 | 159.4 | -2.75 (-1.70%) | 36,400 |
| 19 Dec 2011 | INR | 163 | 166.8 | 158 | 162.15 | 162.15 | -1.4 (-0.86%) | 25,129 |
| 16 Dec 2011 | INR | 161 | 171 | 161 | 163.55 | 163.55 | +3.15 (+1.96%) | 32,980 |
| 15 Dec 2011 | INR | 162 | 164 | 158.7 | 160.4 | 160.4 | -1.85 (-1.14%) | 36,539 |
| 14 Dec 2011 | INR | 163 | 164 | 161.5 | 162.25 | 162.25 | -0.45 (-0.28%) | 26,408 |
| 13 Dec 2011 | INR | 161.85 | 163.5 | 160 | 162.7 | 162.7 | +0.85 (+0.53%) | 23,940 |
| 12 Dec 2011 | INR | 164.5 | 167.95 | 159.95 | 161.85 | 161.85 | -2.15 (-1.31%) | 32,616 |
| 9 Dec 2011 | INR | 166 | 166 | 163 | 164 | 164 | -2.1 (-1.26%) | 21,161 |
| 8 Dec 2011 | INR | 171 | 174.8 | 164.7 | 166.1 | 166.1 | -4.6 (-2.69%) | 21,370 |
| 7 Dec 2011 | INR | 171 | 174.9 | 168.5 | 170.7 | 170.7 | -0.3 (-0.18%) | 19,081 |
| 5 Dec 2011 | INR | 172 | 172 | 169.8 | 171 | 171 | -0.65 (-0.38%) | 17,646 |
| 2 Dec 2011 | INR | 169 | 173 | 169 | 171.65 | 171.65 | +2.4 (+1.42%) | 26,123 |
| 1 Dec 2011 | INR | 164.8 | 174.9 | 164.8 | 169.25 | 169.25 | +8.2 (+5.09%) | 22,911 |
| 30 Nov 2011 | INR | 160 | 164.95 | 158 | 161.05 | 161.05 | +0.35 (+0.22%) | 18,633 |
