| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 130 | 141.85 | 128.2 | 140.5 | 14.05 | +13 (+10.20%) | 628,403 |
| 9 Jan 2012 | INR | 125.15 | 128.8 | 122.75 | 127.5 | 12.75 | +2.35 (+1.88%) | 218,613 |
| 7 Jan 2012 | INR | 125 | 126.1 | 124 | 125.15 | 12.515 | +0.2 (+0.16%) | 23,968 |
| 6 Jan 2012 | INR | 126 | 126.5 | 123.5 | 124.95 | 12.495 | -2.6 (-2.04%) | 216,580 |
| 5 Jan 2012 | INR | 131 | 134.9 | 126.55 | 127.55 | 12.755 | -3.45 (-2.63%) | 229,354 |
| 4 Jan 2012 | INR | 129.4 | 134.8 | 129.4 | 131 | 13.1 | +2.1 (+1.63%) | 170,893 |
| 3 Jan 2012 | INR | 127 | 131.85 | 121 | 128.9 | 12.89 | +2.5 (+1.98%) | 500,712 |
| 2 Jan 2012 | INR | 130 | 130.95 | 124 | 126.4 | 12.64 | -3.55 (-2.73%) | 156,906 |
| 30 Dec 2011 | INR | 134 | 135.2 | 127.1 | 129.95 | 12.995 | -3.6 (-2.70%) | 151,593 |
| 29 Dec 2011 | INR | 136.8 | 139.4 | 132.2 | 133.55 | 13.355 | -3.3 (-2.41%) | 94,822 |
| 28 Dec 2011 | INR | 140.1 | 141 | 134.2 | 136.85 | 13.685 | -2.85 (-2.04%) | 130,450 |
| 27 Dec 2011 | INR | 144.8 | 144.8 | 138.35 | 139.7 | 13.97 | -2.15 (-1.52%) | 64,792 |
| 26 Dec 2011 | INR | 138.9 | 142.9 | 138.3 | 141.85 | 14.185 | +2.1 (+1.50%) | 77,772 |
| 23 Dec 2011 | INR | 143 | 144.8 | 138.25 | 139.75 | 13.975 | -2.75 (-1.93%) | 84,389 |
| 22 Dec 2011 | INR | 137 | 143.4 | 136.85 | 142.5 | 14.25 | +4.15 (+3.00%) | 158,584 |
| 21 Dec 2011 | INR | 145 | 146.9 | 135.6 | 138.35 | 13.835 | -5 (-3.49%) | 420,090 |
| 20 Dec 2011 | INR | 148.85 | 148.9 | 142.6 | 143.35 | 14.335 | -4.2 (-2.85%) | 74,561 |
| 19 Dec 2011 | INR | 141 | 148.7 | 141 | 147.55 | 14.755 | +0.6 (+0.41%) | 113,821 |
| 16 Dec 2011 | INR | 147.75 | 153.3 | 145.35 | 146.95 | 14.695 | +1 (+0.69%) | 205,985 |
| 15 Dec 2011 | INR | 143 | 147 | 140.45 | 145.95 | 14.595 | +2.05 (+1.42%) | 90,929 |
| 14 Dec 2011 | INR | 146.9 | 149.8 | 142.5 | 143.9 | 14.39 | -4.7 (-3.16%) | 91,521 |
| 13 Dec 2011 | INR | 144.55 | 149.5 | 144.55 | 148.6 | 14.86 | +2.25 (+1.54%) | 60,521 |
| 12 Dec 2011 | INR | 150.2 | 151.6 | 144.55 | 146.35 | 14.635 | -2.6 (-1.75%) | 71,957 |
| 9 Dec 2011 | INR | 151.3 | 151.8 | 147 | 148.95 | 14.895 | -4.15 (-2.71%) | 85,179 |
| 8 Dec 2011 | INR | 159.25 | 160.25 | 152 | 153.1 | 15.31 | -5.95 (-3.74%) | 259,054 |
| 7 Dec 2011 | INR | 162.8 | 162.8 | 156.75 | 159.05 | 15.905 | +3.5 (+2.25%) | 344,609 |
| 5 Dec 2011 | INR | 151.5 | 156.5 | 151 | 155.55 | 15.555 | +3.65 (+2.40%) | 143,344 |
| 2 Dec 2011 | INR | 147 | 152.8 | 146.3 | 151.9 | 15.19 | +5 (+3.40%) | 166,589 |
| 1 Dec 2011 | INR | 151.9 | 152 | 145.05 | 146.9 | 14.69 | +0.1 (+0.07%) | 203,377 |
| 30 Nov 2011 | INR | 144 | 148.35 | 143.05 | 146.8 | 14.68 | +1.6 (+1.10%) | 124,650 |
