| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 151.75 | 158.85 | 148 | 151.2 | 15.12 | +5.55 (+3.81%) | 4,983 |
| 9 Jan 2012 | INR | 144 | 146.9 | 142.05 | 145.65 | 14.565 | +3.1 (+2.17%) | 3,811 |
| 7 Jan 2012 | INR | 141 | 146.9 | 141 | 142.55 | 14.255 | -0.95 (-0.66%) | 497 |
| 6 Jan 2012 | INR | 140.05 | 144.5 | 137 | 143.5 | 14.35 | +1.45 (+1.02%) | 2,873 |
| 5 Jan 2012 | INR | 142 | 143 | 139.35 | 142.05 | 14.205 | -0.25 (-0.18%) | 838 |
| 4 Jan 2012 | INR | 136.05 | 142.85 | 136.05 | 142.3 | 14.23 | +3.6 (+2.60%) | 961 |
| 3 Jan 2012 | INR | 137.85 | 140 | 134.05 | 138.7 | 13.87 | +5.5 (+4.13%) | 1,065 |
| 2 Jan 2012 | INR | 133.05 | 134.5 | 131 | 133.2 | 13.32 | +0.65 (+0.49%) | 727 |
| 30 Dec 2011 | INR | 135.9 | 135.9 | 122.5 | 132.55 | 13.255 | +2.3 (+1.77%) | 2,148 |
| 29 Dec 2011 | INR | 131 | 133.25 | 128.05 | 130.25 | 13.025 | -2.35 (-1.77%) | 1,117 |
| 28 Dec 2011 | INR | 136.75 | 138.95 | 131.1 | 132.6 | 13.26 | -4.6 (-3.35%) | 1,291 |
| 27 Dec 2011 | INR | 134.2 | 139 | 134.2 | 137.2 | 13.72 | +0.5 (+0.37%) | 1,374 |
| 26 Dec 2011 | INR | 132.85 | 137.85 | 132.8 | 136.7 | 13.67 | +1.85 (+1.37%) | 3,374 |
| 23 Dec 2011 | INR | 135 | 137.95 | 134 | 134.85 | 13.485 | +0.6 (+0.45%) | 4,369 |
| 22 Dec 2011 | INR | 148.1 | 148.1 | 132.2 | 134.25 | 13.425 | -7.05 (-4.99%) | 5,518 |
| 21 Dec 2011 | INR | 145 | 153 | 138.05 | 141.3 | 14.13 | -1.65 (-1.15%) | 2,532 |
| 20 Dec 2011 | INR | 151 | 152 | 142.2 | 142.95 | 14.295 | -8.4 (-5.55%) | 1,697 |
| 19 Dec 2011 | INR | 156 | 157.55 | 150.1 | 151.35 | 15.135 | -6.3 (-4.00%) | 645 |
| 16 Dec 2011 | INR | 163 | 163 | 156.1 | 157.65 | 15.765 | -3.95 (-2.44%) | 2,354 |
| 15 Dec 2011 | INR | 171.9 | 171.9 | 160.1 | 161.6 | 16.16 | -5.05 (-3.03%) | 1,966 |
| 14 Dec 2011 | INR | 170 | 170.95 | 166 | 166.65 | 16.665 | +0.1 (+0.06%) | 295 |
| 13 Dec 2011 | INR | 166.75 | 173.85 | 165.1 | 166.55 | 16.655 | -0.2 (-0.12%) | 252 |
| 12 Dec 2011 | INR | 169 | 171 | 166.6 | 166.75 | 16.675 | -1.35 (-0.80%) | 1,046 |
| 9 Dec 2011 | INR | 171 | 172.9 | 168 | 168.1 | 16.81 | -3 (-1.75%) | 370 |
| 8 Dec 2011 | INR | 172.75 | 174.6 | 169.65 | 171.1 | 17.11 | -5.95 (-3.36%) | 2,917 |
| 7 Dec 2011 | INR | 170.1 | 179 | 170.1 | 177.05 | 17.705 | +3.85 (+2.22%) | 2,566 |
| 5 Dec 2011 | INR | 175.9 | 175.9 | 168.6 | 173.2 | 17.32 | +0.25 (+0.14%) | 551 |
| 2 Dec 2011 | INR | 173 | 174 | 167.3 | 172.95 | 17.295 | +0.35 (+0.20%) | 341 |
| 1 Dec 2011 | INR | 173.9 | 175 | 170.1 | 172.6 | 17.26 | +4.85 (+2.89%) | 591 |
| 30 Nov 2011 | INR | 156 | 173 | 156 | 167.75 | 16.775 | -4.9 (-2.84%) | 642 |
