| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2011 | INR | 127.4 | 127.85 | 116.65 | 117.8 | 117.8 | -7.95 (-6.32%) | 99,290 |
| 9 Dec 2011 | INR | 120.25 | 127.4 | 120 | 125.75 | 125.75 | +1.75 (+1.41%) | 210,661 |
| 8 Dec 2011 | INR | 127.95 | 129.3 | 122 | 124 | 124 | -4.6 (-3.58%) | 114,546 |
| 7 Dec 2011 | INR | 133 | 137 | 125 | 128.6 | 128.6 | -0.4 (-0.31%) | 300,102 |
| 5 Dec 2011 | INR | 127 | 133.5 | 126.4 | 129 | 129 | 0.0 (0.0%) | 337,665 |
| 2 Dec 2011 | INR | 122 | 129.75 | 120.1 | 129 | 129 | +6.75 (+5.52%) | 308,413 |
| 1 Dec 2011 | INR | 124.9 | 126.65 | 121.55 | 122.25 | 122.25 | +0.25 (+0.20%) | 132,380 |
| 30 Nov 2011 | INR | 122 | 122.85 | 118.5 | 122 | 122 | -0.5 (-0.41%) | 87,435 |
| 29 Nov 2011 | INR | 119.4 | 125.7 | 119 | 122.5 | 122.5 | +3.5 (+2.94%) | 198,397 |
| 28 Nov 2011 | INR | 138 | 138 | 116.05 | 119 | 119 | +2.8 (+2.41%) | 144,441 |
| 25 Nov 2011 | INR | 124.7 | 125 | 114.5 | 116.2 | 116.2 | -4.5 (-3.73%) | 173,668 |
| 24 Nov 2011 | INR | 119.4 | 121.8 | 115.4 | 120.7 | 120.7 | +1.7 (+1.43%) | 104,859 |
| 23 Nov 2011 | INR | 128 | 128 | 118.2 | 119 | 119 | -9.55 (-7.43%) | 160,968 |
| 22 Nov 2011 | INR | 135 | 136.45 | 127.2 | 128.55 | 128.55 | -5.15 (-3.85%) | 111,815 |
| 21 Nov 2011 | INR | 136.4 | 138.75 | 132.25 | 133.7 | 133.7 | -3.35 (-2.44%) | 117,446 |
| 18 Nov 2011 | INR | 131 | 139 | 125.05 | 137.05 | 137.05 | +5.55 (+4.22%) | 423,758 |
| 17 Nov 2011 | INR | 133.7 | 141 | 128.6 | 131.5 | 131.5 | -3.45 (-2.56%) | 254,768 |
| 16 Nov 2011 | INR | 137.75 | 139.8 | 130 | 134.95 | 134.95 | -2.45 (-1.78%) | 125,880 |
| 15 Nov 2011 | INR | 147.2 | 149 | 137.2 | 137.4 | 137.4 | -11.25 (-7.57%) | 94,143 |
| 14 Nov 2011 | INR | 154.7 | 157.45 | 146.6 | 148.65 | 148.65 | -8.25 (-5.26%) | 118,952 |
| 11 Nov 2011 | INR | 158.6 | 160 | 145.1 | 156.9 | 156.9 | -2.1 (-1.32%) | 320,167 |
| 9 Nov 2011 | INR | 171.2 | 171.2 | 158.1 | 159 | 159 | -9.3 (-5.53%) | 156,055 |
| 8 Nov 2011 | INR | 171.95 | 171.95 | 166.6 | 168.3 | 168.3 | -1.2 (-0.71%) | 80,455 |
| 4 Nov 2011 | INR | 169.7 | 173 | 166 | 169.5 | 169.5 | +4.65 (+2.82%) | 269,350 |
| 3 Nov 2011 | INR | 165 | 169.7 | 163.05 | 164.85 | 164.85 | -1.55 (-0.93%) | 138,709 |
| 2 Nov 2011 | INR | 169.7 | 172 | 164.3 | 166.4 | 166.4 | -0.6 (-0.36%) | 222,052 |
| 1 Nov 2011 | INR | 176.7 | 176.7 | 166.4 | 167 | 167 | -7.4 (-4.24%) | 172,550 |
| 31 Oct 2011 | INR | 186.4 | 186.4 | 174.1 | 174.4 | 174.4 | -8.25 (-4.52%) | 123,146 |
| 28 Oct 2011 | INR | 184.8 | 188.8 | 181.1 | 182.65 | 182.65 | +0.2 (+0.11%) | 183,550 |
| 26 Oct 2011 | INR | 184.7 | 184.7 | 178.1 | 182.45 | 182.45 | +3.75 (+2.10%) | 25,853 |
