| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 109.8 | 110.9 | 108.5 | 109.2 | 109.2 | -0.05 (-0.05%) | 42,870 |
| 9 Jan 2012 | INR | 109.1 | 109.9 | 107 | 109.25 | 109.25 | +3.35 (+3.16%) | 4,768 |
| 7 Jan 2012 | INR | 106.1 | 106.9 | 105.25 | 105.9 | 105.9 | -0.5 (-0.47%) | 1,054 |
| 6 Jan 2012 | INR | 107.85 | 107.85 | 105.1 | 106.4 | 106.4 | -1.1 (-1.02%) | 448 |
| 5 Jan 2012 | INR | 109.9 | 109.9 | 106 | 107.5 | 107.5 | +3.2 (+3.07%) | 124,670 |
| 4 Jan 2012 | INR | 106 | 106.4 | 104.1 | 104.3 | 104.3 | -1.3 (-1.23%) | 1,097 |
| 3 Jan 2012 | INR | 105.1 | 106.1 | 104.1 | 105.6 | 105.6 | +2.5 (+2.42%) | 1,623 |
| 2 Jan 2012 | INR | 104 | 105.85 | 103.1 | 103.1 | 103.1 | -2.75 (-2.60%) | 967 |
| 30 Dec 2011 | INR | 103 | 109 | 103 | 105.85 | 105.85 | -0.05 (-0.05%) | 1,760 |
| 29 Dec 2011 | INR | 103 | 106.35 | 101.2 | 105.9 | 105.9 | +3.5 (+3.42%) | 3,160 |
| 28 Dec 2011 | INR | 106.5 | 108.85 | 101 | 102.4 | 102.4 | -4.2 (-3.94%) | 763 |
| 27 Dec 2011 | INR | 110 | 110 | 106.25 | 106.6 | 106.6 | -2.1 (-1.93%) | 1,560 |
| 26 Dec 2011 | INR | 108.8 | 119.7 | 107 | 108.7 | 108.7 | +1.6 (+1.49%) | 206,739 |
| 23 Dec 2011 | INR | 108.95 | 109.5 | 106.5 | 107.1 | 107.1 | -2.75 (-2.50%) | 662 |
| 22 Dec 2011 | INR | 107 | 110.5 | 106.8 | 109.85 | 109.85 | +1.1 (+1.01%) | 1,606 |
| 21 Dec 2011 | INR | 109.1 | 110.5 | 104.2 | 108.75 | 108.75 | -1 (-0.91%) | 4,511 |
| 20 Dec 2011 | INR | 105.5 | 113.9 | 104 | 109.75 | 109.75 | +2.35 (+2.19%) | 144,081 |
| 19 Dec 2011 | INR | 111.65 | 113.9 | 107 | 107.4 | 107.4 | -1.8 (-1.65%) | 134,053 |
| 16 Dec 2011 | INR | 111 | 111.95 | 109.1 | 109.2 | 109.2 | -2.65 (-2.37%) | 133,718 |
| 15 Dec 2011 | INR | 113.1 | 118 | 110.1 | 111.85 | 111.85 | -2.1 (-1.84%) | 159,667 |
| 14 Dec 2011 | INR | 113.35 | 116.7 | 112.2 | 113.95 | 113.95 | -2.05 (-1.77%) | 12,252 |
| 13 Dec 2011 | INR | 116 | 119.7 | 113 | 116 | 116 | +1.55 (+1.35%) | 120,915 |
| 12 Dec 2011 | INR | 118.25 | 119.25 | 114.1 | 114.45 | 114.45 | -0.35 (-0.30%) | 117,387 |
| 9 Dec 2011 | INR | 113 | 119 | 113 | 114.8 | 114.8 | +1.3 (+1.15%) | 125,217 |
| 8 Dec 2011 | INR | 119.5 | 119.95 | 111.25 | 113.5 | 113.5 | -2.05 (-1.77%) | 156,952 |
| 7 Dec 2011 | INR | 116.8 | 116.85 | 114.7 | 115.55 | 115.55 | -1.45 (-1.24%) | 2,845 |
| 5 Dec 2011 | INR | 115 | 120.5 | 115 | 117 | 117 | +5.1 (+4.56%) | 198,114 |
| 2 Dec 2011 | INR | 110 | 113.9 | 110 | 111.9 | 111.9 | +1 (+0.90%) | 24,004 |
| 1 Dec 2011 | INR | 119.9 | 120.05 | 104 | 110.9 | 110.9 | -8.35 (-7.00%) | 265,564 |
| 30 Nov 2011 | INR | 120.4 | 122 | 117.1 | 119.25 | 119.25 | +0.95 (+0.80%) | 344,348 |
