| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 159 | 164 | 159 | 163.05 | 163.05 | +4.85 (+3.07%) | 22,753 |
| 9 Jan 2012 | INR | 159 | 161.55 | 157.6 | 158.2 | 158.2 | +1.55 (+0.99%) | 7,381 |
| 7 Jan 2012 | INR | 156 | 157.5 | 152.5 | 156.65 | 156.65 | -1.35 (-0.85%) | 273 |
| 6 Jan 2012 | INR | 157 | 158.95 | 156.1 | 158 | 158 | -1 (-0.63%) | 2,563 |
| 5 Jan 2012 | INR | 158.45 | 160 | 156 | 159 | 159 | +1.7 (+1.08%) | 4,870 |
| 4 Jan 2012 | INR | 152.4 | 159.8 | 150.05 | 157.3 | 157.3 | +7.3 (+4.87%) | 10,893 |
| 3 Jan 2012 | INR | 144.7 | 151.3 | 144.7 | 150 | 150 | +5.9 (+4.09%) | 9,143 |
| 2 Jan 2012 | INR | 147.2 | 150.9 | 143.1 | 144.1 | 144.1 | -1.4 (-0.96%) | 4,363 |
| 30 Dec 2011 | INR | 146 | 149.7 | 145 | 145.5 | 145.5 | -1.3 (-0.89%) | 2,071 |
| 29 Dec 2011 | INR | 145.55 | 149 | 145.5 | 146.8 | 146.8 | -0.55 (-0.37%) | 854 |
| 28 Dec 2011 | INR | 149 | 150.7 | 146 | 147.35 | 147.35 | -2.6 (-1.73%) | 1,227 |
| 27 Dec 2011 | INR | 151 | 154.9 | 147.1 | 149.95 | 149.95 | -2.35 (-1.54%) | 1,818 |
| 26 Dec 2011 | INR | 151 | 154 | 151 | 152.3 | 152.3 | +2.8 (+1.87%) | 1,466 |
| 23 Dec 2011 | INR | 149 | 152 | 146.1 | 149.5 | 149.5 | -0.4 (-0.27%) | 7,248 |
| 22 Dec 2011 | INR | 159.9 | 159.9 | 149 | 149.9 | 149.9 | -3.3 (-2.15%) | 6,786 |
| 21 Dec 2011 | INR | 157.95 | 157.95 | 150 | 153.2 | 153.2 | -3.4 (-2.17%) | 4,732 |
| 20 Dec 2011 | INR | 160 | 165.95 | 155.1 | 156.6 | 156.6 | -4.15 (-2.58%) | 6,180 |
| 19 Dec 2011 | INR | 163 | 164.25 | 160 | 160.75 | 160.75 | -4.5 (-2.72%) | 3,379 |
| 16 Dec 2011 | INR | 170 | 170 | 163.65 | 165.25 | 165.25 | -1.95 (-1.17%) | 6,829 |
| 15 Dec 2011 | INR | 167 | 169 | 165 | 167.2 | 167.2 | -1.65 (-0.98%) | 6,665 |
| 14 Dec 2011 | INR | 168 | 169 | 166.75 | 168.85 | 168.85 | +1.1 (+0.66%) | 21,794 |
| 13 Dec 2011 | INR | 166 | 169.2 | 163.65 | 167.75 | 167.75 | -1.4 (-0.83%) | 27,317 |
| 12 Dec 2011 | INR | 170 | 173 | 165 | 169.15 | 169.15 | +2.55 (+1.53%) | 28,250 |
| 9 Dec 2011 | INR | 168.25 | 169.85 | 165 | 166.6 | 166.6 | -3.25 (-1.91%) | 5,257 |
| 8 Dec 2011 | INR | 173 | 173 | 168.35 | 169.85 | 169.85 | -3.2 (-1.85%) | 3,874 |
| 7 Dec 2011 | INR | 178 | 182 | 172.6 | 173.05 | 173.05 | -5.9 (-3.30%) | 15,946 |
| 5 Dec 2011 | INR | 174.5 | 179 | 170.7 | 178.95 | 178.95 | +6.2 (+3.59%) | 550,806 |
| 2 Dec 2011 | INR | 173 | 173.9 | 171.1 | 172.75 | 172.75 | +1.25 (+0.73%) | 3,853 |
| 1 Dec 2011 | INR | 175 | 180 | 170 | 171.5 | 171.5 | +0.45 (+0.26%) | 505,527 |
| 30 Nov 2011 | INR | 174 | 174 | 170.2 | 171.05 | 171.05 | -3.15 (-1.81%) | 8,216 |
