| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 145 | 149.9 | 145 | 147.9 | 147.9 | +3.3 (+2.28%) | 160,223 |
| 9 Jan 2012 | INR | 144.9 | 146.6 | 142.7 | 144.6 | 144.6 | -1.4 (-0.96%) | 102,723 |
| 7 Jan 2012 | INR | 146 | 146.8 | 145.35 | 146 | 146 | +0.9 (+0.62%) | 13,725 |
| 6 Jan 2012 | INR | 147.8 | 148.5 | 144.1 | 145.1 | 145.1 | -3.75 (-2.52%) | 166,991 |
| 5 Jan 2012 | INR | 145.5 | 150.25 | 144.55 | 148.85 | 148.85 | +3.75 (+2.58%) | 265,248 |
| 4 Jan 2012 | INR | 143.8 | 148.9 | 141.1 | 145.1 | 145.1 | +2.1 (+1.47%) | 342,162 |
| 3 Jan 2012 | INR | 135 | 143.5 | 135 | 143 | 143 | +6.7 (+4.92%) | 361,093 |
| 2 Jan 2012 | INR | 138.1 | 139.6 | 133.95 | 136.3 | 136.3 | -1.25 (-0.91%) | 391,648 |
| 30 Dec 2011 | INR | 133.9 | 139.7 | 133.9 | 137.55 | 137.55 | +5.5 (+4.17%) | 626,903 |
| 29 Dec 2011 | INR | 135.2 | 135.75 | 131.1 | 132.05 | 132.05 | -4.15 (-3.05%) | 1,342,612 |
| 28 Dec 2011 | INR | 136.9 | 136.95 | 132 | 136.2 | 136.2 | -0.2 (-0.15%) | 491,250 |
| 27 Dec 2011 | INR | 136 | 138.5 | 134.65 | 136.4 | 136.4 | +1.35 (+1.00%) | 259,117 |
| 26 Dec 2011 | INR | 134 | 137.25 | 133.3 | 135.05 | 135.05 | +1.95 (+1.47%) | 312,673 |
| 23 Dec 2011 | INR | 140.4 | 143.4 | 132.5 | 133.1 | 133.1 | -7.2 (-5.13%) | 771,180 |
| 22 Dec 2011 | INR | 141.1 | 141.65 | 133.65 | 140.3 | 140.3 | -3.35 (-2.33%) | 750,003 |
| 21 Dec 2011 | INR | 142 | 144.55 | 139.3 | 143.65 | 143.65 | +4.25 (+3.05%) | 186,076 |
| 20 Dec 2011 | INR | 143.25 | 143.75 | 137.6 | 139.4 | 139.4 | -2.95 (-2.07%) | 569,318 |
| 19 Dec 2011 | INR | 148.65 | 148.7 | 140.15 | 142.35 | 142.35 | -8.05 (-5.35%) | 718,810 |
| 16 Dec 2011 | INR | 157 | 162.85 | 149 | 150.4 | 150.4 | -5.5 (-3.53%) | 888,439 |
| 15 Dec 2011 | INR | 149 | 156.9 | 147.85 | 155.9 | 155.9 | +5.1 (+3.38%) | 338,466 |
| 14 Dec 2011 | INR | 153.15 | 157.5 | 149.7 | 150.8 | 150.8 | -2.8 (-1.82%) | 504,255 |
| 13 Dec 2011 | INR | 148.5 | 154.9 | 147.5 | 153.6 | 153.6 | +4.35 (+2.91%) | 830,182 |
| 12 Dec 2011 | INR | 166 | 166 | 148 | 149.25 | 149.25 | -13.3 (-8.18%) | 635,815 |
| 9 Dec 2011 | INR | 164 | 167.6 | 161.35 | 162.55 | 162.55 | -3.3 (-1.99%) | 368,694 |
| 8 Dec 2011 | INR | 173 | 175.9 | 164.05 | 165.85 | 165.85 | -6.8 (-3.94%) | 456,243 |
| 7 Dec 2011 | INR | 178.65 | 178.8 | 171.25 | 172.65 | 172.65 | -4.55 (-2.57%) | 346,739 |
| 5 Dec 2011 | INR | 181 | 183.5 | 176.2 | 177.2 | 177.2 | -3 (-1.66%) | 624,892 |
| 2 Dec 2011 | INR | 171 | 181.4 | 170.1 | 180.2 | 180.2 | +10.85 (+6.41%) | 1,041,626 |
| 1 Dec 2011 | INR | 166.65 | 170.65 | 164 | 169.35 | 169.35 | +7.85 (+4.86%) | 567,453 |
| 30 Nov 2011 | INR | 165 | 166.5 | 159.6 | 161.5 | 161.5 | -2.75 (-1.67%) | 418,428 |
