| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | INR | 121 | 121.8 | 118 | 118.1 | 23.62 | -0.55 (-0.46%) | 22,238 |
| 5 Dec 2011 | INR | 120 | 120 | 118.5 | 118.65 | 23.73 | -1.35 (-1.13%) | 16,750 |
| 2 Dec 2011 | INR | 119 | 121 | 118.5 | 120 | 24 | 0.0 (0.0%) | 18,265 |
| 1 Dec 2011 | INR | 124 | 124 | 119.1 | 120 | 24 | +0.1 (+0.08%) | 15,947 |
| 30 Nov 2011 | INR | 123.15 | 123.15 | 119.3 | 119.9 | 23.98 | -2.15 (-1.76%) | 14,005 |
| 29 Nov 2011 | INR | 127.8 | 137 | 122 | 122.05 | 24.41 | -0.95 (-0.77%) | 13,113 |
| 28 Nov 2011 | INR | 119.8 | 125 | 119.5 | 123 | 24.6 | +3 (+2.50%) | 13,091 |
| 25 Nov 2011 | INR | 133.05 | 133.05 | 120 | 120 | 24 | -5 (-4%) | 10,002 |
| 24 Nov 2011 | INR | 121.1 | 125 | 121.1 | 125 | 25 | +1 (+0.81%) | 10,829 |
| 23 Nov 2011 | INR | 126.7 | 128.8 | 122 | 124 | 24.8 | +0.9 (+0.73%) | 11,703 |
| 22 Nov 2011 | INR | 125.9 | 125.9 | 122 | 123.1 | 24.62 | +1.35 (+1.11%) | 11,926 |
| 21 Nov 2011 | INR | 125.8 | 127.95 | 121.25 | 121.75 | 24.35 | -7.25 (-5.62%) | 8,655 |
| 18 Nov 2011 | INR | 131 | 132.9 | 126.5 | 129 | 25.8 | -1.1 (-0.85%) | 7,923 |
| 17 Nov 2011 | INR | 135.15 | 147.4 | 130.1 | 130.1 | 26.02 | -3.4 (-2.55%) | 16,214 |
| 16 Nov 2011 | INR | 136.85 | 138.05 | 131.1 | 133.5 | 26.7 | -4 (-2.91%) | 12,215 |
| 15 Nov 2011 | INR | 136.85 | 140 | 135.05 | 137.5 | 27.5 | -0.5 (-0.36%) | 14,967 |
| 14 Nov 2011 | INR | 141 | 143.9 | 135.05 | 138 | 27.6 | +0.5 (+0.36%) | 14,257 |
| 11 Nov 2011 | INR | 147 | 147 | 137.05 | 137.5 | 27.5 | -4.5 (-3.17%) | 31,163 |
| 9 Nov 2011 | INR | 143.05 | 144.8 | 139 | 142 | 28.4 | +0.25 (+0.18%) | 35,995 |
| 8 Nov 2011 | INR | 147.9 | 147.9 | 141.25 | 141.75 | 28.35 | -3 (-2.07%) | 17,527 |
| 4 Nov 2011 | INR | 149.5 | 151.95 | 144.3 | 144.75 | 28.95 | +0.25 (+0.17%) | 18,136 |
| 3 Nov 2011 | INR | 152 | 157.8 | 143.35 | 144.5 | 28.9 | -6 (-3.99%) | 23,454 |
| 2 Nov 2011 | INR | 157.8 | 159.5 | 150 | 150.5 | 30.1 | -6.5 (-4.14%) | 12,983 |
| 1 Nov 2011 | INR | 159.8 | 188 | 154.05 | 157 | 31.4 | -3 (-1.88%) | 18,023 |
| 31 Oct 2011 | INR | 150.25 | 164 | 149.6 | 160 | 32 | +12.3 (+8.33%) | 27,813 |
| 28 Oct 2011 | INR | 153 | 153.8 | 147.45 | 147.7 | 29.54 | -2.4 (-1.60%) | 16,729 |
| 26 Oct 2011 | INR | 151.25 | 152.8 | 147.6 | 150.1 | 30.02 | +1.1 (+0.74%) | 13,508 |
| 25 Oct 2011 | INR | 148.9 | 149.7 | 146.1 | 149 | 29.8 | +2.25 (+1.53%) | 16,492 |
| 24 Oct 2011 | INR | 146.8 | 149.9 | 145 | 146.75 | 29.35 | +1.75 (+1.21%) | 15,084 |
| 21 Oct 2011 | INR | 147 | 148.9 | 145 | 145 | 29 | -3 (-2.03%) | 15,487 |
