| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 137 | 145.05 | 137 | 143.45 | 143.45 | -0.45 (-0.31%) | 7,890 |
| 12 Dec 2011 | INR | 144 | 150.1 | 143 | 143.9 | 143.9 | -3.15 (-2.14%) | 8,281 |
| 9 Dec 2011 | INR | 136 | 151 | 136 | 147.05 | 147.05 | +0.55 (+0.38%) | 3,251 |
| 8 Dec 2011 | INR | 147.75 | 156.7 | 144.3 | 146.5 | 146.5 | -7.15 (-4.65%) | 18,321 |
| 7 Dec 2011 | INR | 148 | 157 | 148 | 153.65 | 153.65 | -2.4 (-1.54%) | 16,815 |
| 5 Dec 2011 | INR | 147.75 | 157.9 | 147.75 | 156.05 | 156.05 | -0.25 (-0.16%) | 13,256 |
| 2 Dec 2011 | INR | 147 | 156.9 | 147 | 156.3 | 156.3 | +1.85 (+1.20%) | 99,957 |
| 1 Dec 2011 | INR | 149 | 157.9 | 149 | 154.45 | 154.45 | +1 (+0.65%) | 21,531 |
| 30 Nov 2011 | INR | 146 | 155.95 | 146 | 153.45 | 153.45 | -1.3 (-0.84%) | 23,161 |
| 29 Nov 2011 | INR | 147 | 157 | 147 | 154.75 | 154.75 | +1 (+0.65%) | 5,445 |
| 28 Nov 2011 | INR | 146.2 | 158 | 146.2 | 153.75 | 153.75 | -0.1 (-0.06%) | 6,030 |
| 25 Nov 2011 | INR | 136.6 | 166 | 136.6 | 153.85 | 153.85 | -4.5 (-2.84%) | 3,337 |
| 24 Nov 2011 | INR | 150 | 159.5 | 150 | 158.35 | 158.35 | +3.25 (+2.10%) | 110,149 |
| 23 Nov 2011 | INR | 151 | 157.95 | 151 | 155.1 | 155.1 | -2.85 (-1.80%) | 157,343 |
| 22 Nov 2011 | INR | 157 | 162 | 150 | 157.95 | 157.95 | -3.05 (-1.89%) | 133,143 |
| 21 Nov 2011 | INR | 156 | 162.9 | 156 | 161 | 161 | -1.3 (-0.80%) | 16,438 |
| 18 Nov 2011 | INR | 151 | 166 | 151 | 162.3 | 162.3 | -2.8 (-1.70%) | 8,652 |
| 17 Nov 2011 | INR | 149 | 171.5 | 149 | 165.1 | 165.1 | -3.5 (-2.08%) | 17,488 |
| 16 Nov 2011 | INR | 144.5 | 170.6 | 144.5 | 168.6 | 168.6 | +0.8 (+0.48%) | 135,511 |
| 15 Nov 2011 | INR | 168 | 171 | 161.9 | 167.8 | 167.8 | -2.5 (-1.47%) | 116,283 |
| 14 Nov 2011 | INR | 167.05 | 172 | 167.05 | 170.3 | 170.3 | +2.2 (+1.31%) | 22,562 |
| 11 Nov 2011 | INR | 170 | 170 | 164 | 168.1 | 168.1 | 0.0 (0.0%) | 11,056 |
| 9 Nov 2011 | INR | 162.2 | 170 | 162.2 | 168.1 | 168.1 | +0.15 (+0.09%) | 33,687 |
| 8 Nov 2011 | INR | 161 | 175 | 161 | 167.95 | 167.95 | +10.95 (+6.97%) | 139,794 |
| 4 Nov 2011 | INR | 149 | 157.95 | 149 | 157 | 157 | +2.2 (+1.42%) | 8,627 |
| 3 Nov 2011 | INR | 157.1 | 158.5 | 154.15 | 154.8 | 154.8 | -2 (-1.28%) | 7,844 |
| 2 Nov 2011 | INR | 151 | 157.95 | 149 | 156.8 | 156.8 | +1.4 (+0.90%) | 16,691 |
| 1 Nov 2011 | INR | 144.5 | 159.45 | 144.5 | 155.4 | 155.4 | -2.3 (-1.46%) | 3,504 |
| 31 Oct 2011 | INR | 157 | 160.5 | 156.2 | 157.7 | 157.7 | -2.15 (-1.35%) | 21,373 |
| 28 Oct 2011 | INR | 155 | 161.5 | 154 | 159.85 | 159.85 | +1.85 (+1.17%) | 16,528 |
