| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 95.55 | 95.8 | 94.8 | 95.2 | 95.2 | +0.65 (+0.69%) | 64,540 |
| 9 Jan 2012 | INR | 94.45 | 95.45 | 92.2 | 94.55 | 94.55 | +0.25 (+0.27%) | 70,253 |
| 7 Jan 2012 | INR | 94 | 95.95 | 93.8 | 94.3 | 94.3 | +0.05 (+0.05%) | 23,530 |
| 6 Jan 2012 | INR | 92 | 94.75 | 91 | 94.25 | 94.25 | +2.75 (+3.01%) | 282,845 |
| 5 Jan 2012 | INR | 89 | 91.95 | 87.95 | 91.5 | 91.5 | +3.35 (+3.80%) | 202,962 |
| 4 Jan 2012 | INR | 85.65 | 89.45 | 85.2 | 88.15 | 88.15 | +2.5 (+2.92%) | 111,915 |
| 3 Jan 2012 | INR | 85 | 86.1 | 85 | 85.65 | 85.65 | +1.45 (+1.72%) | 74,335 |
| 2 Jan 2012 | INR | 84.5 | 85.85 | 83.4 | 84.2 | 84.2 | +0.35 (+0.42%) | 149,943 |
| 30 Dec 2011 | INR | 83.9 | 84.55 | 82.55 | 83.85 | 83.85 | -0.75 (-0.89%) | 336,447 |
| 29 Dec 2011 | INR | 82.1 | 89.15 | 81.2 | 84.6 | 84.6 | +2.65 (+3.23%) | 3,335,624 |
| 28 Dec 2011 | INR | 82 | 83 | 81 | 81.95 | 81.95 | -1.25 (-1.50%) | 175,910 |
| 27 Dec 2011 | INR | 89.1 | 89.1 | 82.1 | 83.2 | 83.2 | -5.85 (-6.57%) | 345,886 |
| 26 Dec 2011 | INR | 90.7 | 91 | 88.7 | 89.05 | 89.05 | -0.95 (-1.06%) | 169,182 |
| 23 Dec 2011 | INR | 91.75 | 93.2 | 89 | 90 | 90 | -1.1 (-1.21%) | 226,396 |
| 22 Dec 2011 | INR | 90.55 | 91.8 | 90 | 91.1 | 91.1 | -0.6 (-0.65%) | 56,673 |
| 21 Dec 2011 | INR | 91.8 | 92.25 | 88.05 | 91.7 | 91.7 | +1.7 (+1.89%) | 109,269 |
| 20 Dec 2011 | INR | 91 | 92 | 89.05 | 90 | 90 | -0.65 (-0.72%) | 50,767 |
| 19 Dec 2011 | INR | 91.9 | 92.15 | 88 | 90.65 | 90.65 | -1.25 (-1.36%) | 86,918 |
| 16 Dec 2011 | INR | 93.7 | 95 | 90.6 | 91.9 | 91.9 | -1.6 (-1.71%) | 151,375 |
| 15 Dec 2011 | INR | 98.2 | 98.5 | 92 | 93.5 | 93.5 | -7.5 (-7.43%) | 191,626 |
| 14 Dec 2011 | INR | 104.6 | 106.85 | 100 | 101 | 101 | -4.8 (-4.54%) | 93,623 |
| 13 Dec 2011 | INR | 107 | 108.5 | 105 | 105.8 | 105.8 | -0.95 (-0.89%) | 108,535 |
| 12 Dec 2011 | INR | 112 | 112.3 | 105.6 | 106.75 | 106.75 | -5.3 (-4.73%) | 167,478 |
| 9 Dec 2011 | INR | 111.1 | 113.35 | 109.3 | 112.05 | 112.05 | -0.25 (-0.22%) | 63,178 |
| 8 Dec 2011 | INR | 113.45 | 113.65 | 111.2 | 112.3 | 112.3 | -0.85 (-0.75%) | 71,425 |
| 7 Dec 2011 | INR | 115 | 115.4 | 112.3 | 113.15 | 113.15 | -1 (-0.88%) | 72,225 |
| 5 Dec 2011 | INR | 116.45 | 116.45 | 113.6 | 114.15 | 114.15 | -0.75 (-0.65%) | 52,962 |
| 2 Dec 2011 | INR | 114.5 | 115.6 | 113 | 114.9 | 114.9 | +0.9 (+0.79%) | 94,974 |
| 1 Dec 2011 | INR | 116 | 117.8 | 111.15 | 114 | 114 | +0.3 (+0.26%) | 97,186 |
| 30 Nov 2011 | INR | 115 | 115 | 113.35 | 113.7 | 113.7 | -1.65 (-1.43%) | 31,245 |
