| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 128.75 | 131.7 | 128.25 | 131.45 | 131.45 | +4 (+3.14%) | 165,565 |
| 9 Jan 2012 | INR | 126.9 | 129.65 | 124.5 | 127.45 | 127.45 | +0.9 (+0.71%) | 206,502 |
| 7 Jan 2012 | INR | 127.3 | 128.7 | 126.35 | 126.55 | 126.55 | +0.25 (+0.20%) | 13,238 |
| 6 Jan 2012 | INR | 129.05 | 131.75 | 125.35 | 126.3 | 126.3 | -4.8 (-3.66%) | 276,780 |
| 5 Jan 2012 | INR | 131 | 134 | 130.5 | 131.1 | 131.1 | +1.05 (+0.81%) | 166,344 |
| 4 Jan 2012 | INR | 126.5 | 131.75 | 125.55 | 130.05 | 130.05 | +4.3 (+3.42%) | 263,268 |
| 3 Jan 2012 | INR | 126.5 | 126.8 | 123.5 | 125.75 | 125.75 | +1.25 (+1.00%) | 138,170 |
| 2 Jan 2012 | INR | 126.5 | 128.15 | 123.7 | 124.5 | 124.5 | -1.1 (-0.88%) | 89,670 |
| 30 Dec 2011 | INR | 126 | 126.6 | 123.1 | 125.6 | 125.6 | 0.0 (0.0%) | 83,661 |
| 29 Dec 2011 | INR | 124 | 128.8 | 121 | 125.6 | 125.6 | +1.5 (+1.21%) | 211,181 |
| 28 Dec 2011 | INR | 121.4 | 126 | 121.4 | 124.1 | 124.1 | +1.7 (+1.39%) | 155,115 |
| 27 Dec 2011 | INR | 127 | 127 | 121.55 | 122.4 | 122.4 | -3.6 (-2.86%) | 105,332 |
| 26 Dec 2011 | INR | 122 | 126.55 | 122 | 126 | 126 | +5.05 (+4.18%) | 218,924 |
| 23 Dec 2011 | INR | 117.5 | 124.05 | 117.5 | 120.95 | 120.95 | +3.6 (+3.07%) | 311,179 |
| 22 Dec 2011 | INR | 109 | 118.8 | 107.15 | 117.35 | 117.35 | +8.15 (+7.46%) | 401,428 |
| 21 Dec 2011 | INR | 114 | 114 | 108.25 | 109.2 | 109.2 | -1.05 (-0.95%) | 168,774 |
| 20 Dec 2011 | INR | 116.95 | 117 | 109.5 | 110.25 | 110.25 | -4.5 (-3.92%) | 167,231 |
| 19 Dec 2011 | INR | 117.05 | 118.8 | 111.5 | 114.75 | 114.75 | -4.35 (-3.65%) | 157,727 |
| 16 Dec 2011 | INR | 124 | 125.5 | 118.1 | 119.1 | 119.1 | -4 (-3.25%) | 111,996 |
| 15 Dec 2011 | INR | 119.05 | 124.3 | 117.1 | 123.1 | 123.1 | +2.4 (+1.99%) | 233,767 |
| 14 Dec 2011 | INR | 121.85 | 123.45 | 119.5 | 120.7 | 120.7 | -1.2 (-0.98%) | 145,610 |
| 13 Dec 2011 | INR | 120 | 124 | 119.9 | 121.9 | 121.9 | +0.65 (+0.54%) | 117,718 |
| 12 Dec 2011 | INR | 126 | 127 | 120.5 | 121.25 | 121.25 | -4.55 (-3.62%) | 231,658 |
| 9 Dec 2011 | INR | 131 | 131 | 123.7 | 125.8 | 125.8 | -5.3 (-4.04%) | 320,983 |
| 8 Dec 2011 | INR | 135.05 | 135.05 | 130.5 | 131.1 | 131.1 | -4.95 (-3.64%) | 231,813 |
| 7 Dec 2011 | INR | 138 | 139.5 | 131.4 | 136.05 | 136.05 | -0.55 (-0.40%) | 509,806 |
| 5 Dec 2011 | INR | 131.5 | 137.15 | 131.1 | 136.6 | 136.6 | +4.45 (+3.37%) | 207,150 |
| 2 Dec 2011 | INR | 128.5 | 132.7 | 128.3 | 132.15 | 132.15 | +4.15 (+3.24%) | 217,974 |
| 1 Dec 2011 | INR | 128.9 | 132 | 127.4 | 128 | 128 | +1.35 (+1.07%) | 152,964 |
| 30 Nov 2011 | INR | 124.95 | 127.35 | 124 | 126.65 | 126.65 | +0.95 (+0.76%) | 112,467 |
