| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 113.95 | 115 | 109.25 | 110.55 | 110.55 | -0.8 (-0.72%) | 48,014 |
| 9 Jan 2012 | INR | 109.95 | 126 | 108.3 | 111.35 | 111.35 | +1.7 (+1.55%) | 884,563 |
| 7 Jan 2012 | INR | 109.9 | 110.5 | 109.4 | 109.65 | 109.65 | -0.15 (-0.14%) | 27,208 |
| 6 Jan 2012 | INR | 110.5 | 110.5 | 109.15 | 109.8 | 109.8 | -0.35 (-0.32%) | 461,330 |
| 5 Jan 2012 | INR | 112.8 | 112.8 | 109.5 | 110.15 | 110.15 | -0.9 (-0.81%) | 256,309 |
| 4 Jan 2012 | INR | 110.75 | 112 | 109.75 | 111.05 | 111.05 | -0.4 (-0.36%) | 113,183 |
| 3 Jan 2012 | INR | 111.75 | 111.8 | 109.7 | 111.45 | 111.45 | +0.35 (+0.32%) | 110,115 |
| 2 Jan 2012 | INR | 112 | 112 | 110.45 | 111.1 | 111.1 | -0.45 (-0.40%) | 40,803 |
| 30 Dec 2011 | INR | 111.45 | 112.95 | 109.8 | 111.55 | 111.55 | +0.1 (+0.09%) | 197,900 |
| 29 Dec 2011 | INR | 111.7 | 113 | 109.25 | 111.45 | 111.45 | -0.25 (-0.22%) | 91,606 |
| 28 Dec 2011 | INR | 112.4 | 112.95 | 109.75 | 111.7 | 111.7 | +0.05 (+0.04%) | 133,586 |
| 27 Dec 2011 | INR | 112 | 112.85 | 110.95 | 111.65 | 111.65 | -0.05 (-0.04%) | 27,964 |
| 26 Dec 2011 | INR | 114.95 | 114.95 | 110.8 | 111.7 | 111.7 | +0.5 (+0.45%) | 96,107 |
| 23 Dec 2011 | INR | 111.3 | 112 | 108.5 | 111.2 | 111.2 | +0.35 (+0.32%) | 275,445 |
| 22 Dec 2011 | INR | 111.9 | 112 | 109.7 | 110.85 | 110.85 | +0.15 (+0.14%) | 91,692 |
| 21 Dec 2011 | INR | 112.5 | 112.5 | 108.2 | 110.7 | 110.7 | -1.25 (-1.12%) | 131,906 |
| 20 Dec 2011 | INR | 117.75 | 117.9 | 110 | 111.95 | 111.95 | -3.95 (-3.41%) | 150,127 |
| 19 Dec 2011 | INR | 116.95 | 118 | 113.15 | 115.9 | 115.9 | -1.45 (-1.24%) | 85,373 |
| 16 Dec 2011 | INR | 118.25 | 118.5 | 116.5 | 117.35 | 117.35 | -0.25 (-0.21%) | 205,952 |
| 15 Dec 2011 | INR | 115.3 | 117.75 | 115.3 | 117.6 | 117.6 | -0.05 (-0.04%) | 55,370 |
| 14 Dec 2011 | INR | 115.25 | 118.3 | 115.25 | 117.65 | 117.65 | -0.35 (-0.30%) | 28,538 |
| 13 Dec 2011 | INR | 117 | 118.7 | 116.65 | 118 | 118 | -0.1 (-0.08%) | 29,789 |
| 12 Dec 2011 | INR | 118.4 | 119.8 | 116.5 | 118.1 | 118.1 | -0.85 (-0.71%) | 60,937 |
| 9 Dec 2011 | INR | 118.75 | 119.6 | 117.1 | 118.95 | 118.95 | +0.25 (+0.21%) | 37,733 |
| 8 Dec 2011 | INR | 121 | 121 | 117.25 | 118.7 | 118.7 | -1.45 (-1.21%) | 48,903 |
| 7 Dec 2011 | INR | 119.05 | 120.75 | 118.85 | 120.15 | 120.15 | -1.25 (-1.03%) | 14,208 |
| 5 Dec 2011 | INR | 120.9 | 122 | 118.3 | 121.4 | 121.4 | +1.3 (+1.08%) | 35,618 |
| 2 Dec 2011 | INR | 120.4 | 121.5 | 117.4 | 120.1 | 120.1 | +1 (+0.84%) | 29,012 |
| 1 Dec 2011 | INR | 122.45 | 122.45 | 118.4 | 119.1 | 119.1 | 0.0 (0.0%) | 13,820 |
| 30 Nov 2011 | INR | 119.5 | 119.9 | 117.05 | 119.1 | 119.1 | +0.15 (+0.13%) | 32,928 |
