| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2012 | INR | 206 | 207.76 | 203.56 | 204.7 | 102.35 | -1.7 (-0.82%) | 16,210 |
| 4 Jan 2012 | INR | 212 | 214.94 | 205.24 | 206.4 | 103.2 | -3.76 (-1.79%) | 53,150 |
| 3 Jan 2012 | INR | 206.5 | 210.56 | 206 | 210.16 | 105.08 | +3.96 (+1.92%) | 124,190 |
| 2 Jan 2012 | INR | 204.1 | 208 | 202 | 206.2 | 103.1 | +2.2 (+1.08%) | 20,300 |
| 30 Dec 2011 | INR | 203.7 | 206 | 198 | 204 | 102 | +1.6 (+0.79%) | 33,530 |
| 29 Dec 2011 | INR | 205 | 207.76 | 202 | 202.4 | 101.2 | -0.1 (-0.05%) | 117,530 |
| 28 Dec 2011 | INR | 197 | 203.94 | 194.76 | 202.5 | 101.25 | +4.16 (+2.10%) | 1,240,000 |
| 27 Dec 2011 | INR | 199.84 | 202.44 | 197.34 | 198.34 | 99.17 | -0.5 (-0.25%) | 131,040 |
| 26 Dec 2011 | INR | 196.5 | 203 | 196.5 | 198.84 | 99.42 | +1.64 (+0.83%) | 23,470 |
| 23 Dec 2011 | INR | 200 | 204 | 196.1 | 197.2 | 98.6 | -2.5 (-1.25%) | 12,670 |
| 22 Dec 2011 | INR | 197 | 202.5 | 194 | 199.7 | 99.85 | +1.94 (+0.98%) | 60,540 |
| 21 Dec 2011 | INR | 193.16 | 199.7 | 193.16 | 197.76 | 98.88 | +6.16 (+3.22%) | 65,150 |
| 20 Dec 2011 | INR | 191 | 195.4 | 191 | 191.6 | 95.8 | -0.5 (-0.26%) | 20,840 |
| 19 Dec 2011 | INR | 196.66 | 197 | 190 | 192.1 | 96.05 | -4.56 (-2.32%) | 35,760 |
| 16 Dec 2011 | INR | 205 | 206.7 | 193 | 196.66 | 98.33 | -5.1 (-2.53%) | 28,570 |
| 15 Dec 2011 | INR | 202 | 211.5 | 196.1 | 201.76 | 100.88 | +1.96 (+0.98%) | 36,460 |
| 14 Dec 2011 | INR | 203.4 | 210 | 196.1 | 199.8 | 99.9 | -3.6 (-1.77%) | 42,200 |
| 13 Dec 2011 | INR | 208.3 | 218.6 | 202.3 | 203.4 | 101.7 | -4.9 (-2.35%) | 49,170 |
| 12 Dec 2011 | INR | 214 | 218.94 | 206.16 | 208.3 | 104.15 | -6.8 (-3.16%) | 14,040 |
| 9 Dec 2011 | INR | 215 | 216.56 | 210.2 | 215.1 | 107.55 | -0.46 (-0.21%) | 10,590 |
| 8 Dec 2011 | INR | 219.4 | 221.9 | 212.66 | 215.56 | 107.78 | -3.94 (-1.79%) | 13,030 |
| 7 Dec 2011 | INR | 220.24 | 223.4 | 218 | 219.5 | 109.75 | -0.74 (-0.34%) | 20,370 |
| 5 Dec 2011 | INR | 225.9 | 225.9 | 219.3 | 220.24 | 110.12 | -2.06 (-0.93%) | 100,920 |
| 2 Dec 2011 | INR | 213 | 225 | 213 | 222.3 | 111.15 | +8.36 (+3.91%) | 102,720 |
| 1 Dec 2011 | INR | 212.24 | 218.7 | 212.24 | 213.94 | 106.97 | +2.38 (+1.12%) | 20,350 |
| 30 Nov 2011 | INR | 214.9 | 216.6 | 210 | 211.56 | 105.78 | -4.1 (-1.90%) | 14,370 |
| 29 Nov 2011 | INR | 219.9 | 219.9 | 214.24 | 215.66 | 107.83 | -1.04 (-0.48%) | 11,340 |
| 28 Nov 2011 | INR | 213.06 | 239 | 207 | 216.7 | 108.35 | +3.64 (+1.71%) | 25,840 |
| 25 Nov 2011 | INR | 207 | 232 | 207 | 213.06 | 106.53 | +5.76 (+2.78%) | 41,060 |
| 24 Nov 2011 | INR | 204 | 209.84 | 204 | 207.3 | 103.65 | +1.1 (+0.53%) | 18,550 |
