| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | INR | 83 | 85 | 81.05 | 83.3 | 16.66 | -3.2 (-3.70%) | 4,907 |
| 7 Jan 2012 | INR | 84.3 | 88 | 82 | 86.5 | 17.3 | +5.5 (+6.79%) | 642 |
| 6 Jan 2012 | INR | 83.8 | 84 | 80 | 81 | 16.2 | -1.6 (-1.94%) | 11,181 |
| 5 Jan 2012 | INR | 81.3 | 83.45 | 81.3 | 82.6 | 16.52 | +0.5 (+0.61%) | 373 |
| 4 Jan 2012 | INR | 82.1 | 83.65 | 81 | 82.1 | 16.42 | +0.15 (+0.18%) | 911 |
| 3 Jan 2012 | INR | 82 | 84 | 81.6 | 81.95 | 16.39 | +0.75 (+0.92%) | 26,622 |
| 2 Jan 2012 | INR | 82.85 | 82.85 | 81.05 | 81.2 | 16.24 | -0.55 (-0.67%) | 1,527 |
| 30 Dec 2011 | INR | 82.85 | 83.55 | 81.5 | 81.75 | 16.35 | +0.15 (+0.18%) | 1,788 |
| 29 Dec 2011 | INR | 83.65 | 83.65 | 81.15 | 81.6 | 16.32 | -1.25 (-1.51%) | 25,909 |
| 28 Dec 2011 | INR | 83 | 83.8 | 82.55 | 82.85 | 16.57 | +0.3 (+0.36%) | 1,852 |
| 27 Dec 2011 | INR | 82.45 | 84.45 | 82.25 | 82.55 | 16.51 | -0.25 (-0.30%) | 52,513 |
| 26 Dec 2011 | INR | 81.5 | 85.45 | 81.5 | 82.8 | 16.56 | 0.0 (0.0%) | 46,500 |
| 23 Dec 2011 | INR | 82.1 | 84 | 81 | 82.8 | 16.56 | +1.05 (+1.28%) | 9,096 |
| 22 Dec 2011 | INR | 86.85 | 89.05 | 81.55 | 81.75 | 16.35 | -4.05 (-4.72%) | 18,710 |
| 21 Dec 2011 | INR | 86.35 | 88.3 | 84 | 85.8 | 17.16 | +1.7 (+2.02%) | 6,552 |
| 20 Dec 2011 | INR | 85.05 | 87 | 83.5 | 84.1 | 16.82 | -2.2 (-2.55%) | 2,690 |
| 19 Dec 2011 | INR | 85 | 88 | 83.15 | 86.3 | 17.26 | +2.45 (+2.92%) | 7,475 |
| 16 Dec 2011 | INR | 91 | 91.25 | 82.7 | 83.85 | 16.77 | -3.1 (-3.57%) | 49,725 |
| 15 Dec 2011 | INR | 87.5 | 90.85 | 86.75 | 86.95 | 17.39 | -3.35 (-3.71%) | 45,308 |
| 14 Dec 2011 | INR | 89.75 | 94.65 | 89.75 | 90.3 | 18.06 | -3.95 (-4.19%) | 67,119 |
| 13 Dec 2011 | INR | 98 | 99 | 93.75 | 94.25 | 18.85 | -4.4 (-4.46%) | 6,198 |
| 12 Dec 2011 | INR | 105.55 | 106.6 | 97.95 | 98.65 | 19.73 | -4.45 (-4.32%) | 13,362 |
| 9 Dec 2011 | INR | 98.3 | 104.7 | 98.3 | 103.1 | 20.62 | -0.25 (-0.24%) | 3,948 |
| 8 Dec 2011 | INR | 101 | 108.5 | 98 | 103.35 | 20.67 | -2.6 (-2.45%) | 12,994 |
| 7 Dec 2011 | INR | 111.05 | 119.5 | 103 | 105.95 | 21.19 | -7.1 (-6.28%) | 132,307 |
| 5 Dec 2011 | INR | 118 | 122.95 | 112 | 113.05 | 22.61 | -10.8 (-8.72%) | 13,732 |
| 2 Dec 2011 | INR | 126.55 | 132 | 121.2 | 123.85 | 24.77 | -8.25 (-6.25%) | 22,035 |
| 1 Dec 2011 | INR | 145 | 145 | 129 | 132.1 | 26.42 | -3.15 (-2.33%) | 36,553 |
| 30 Nov 2011 | INR | 126 | 137.15 | 112.25 | 135.25 | 27.05 | +10.55 (+8.46%) | 138,510 |
| 29 Nov 2011 | INR | 118.5 | 124.7 | 118 | 124.7 | 24.94 | +20.75 (+19.96%) | 93,452 |
