| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2011 | INR | 109.95 | 115.6 | 109.85 | 113 | 113 | -2.5 (-2.16%) | 138,117 |
| 8 Dec 2011 | INR | 117.95 | 120.5 | 103 | 115.5 | 115.5 | -5.05 (-4.19%) | 292,720 |
| 7 Dec 2011 | INR | 120 | 123.4 | 118.15 | 120.55 | 120.55 | +0.2 (+0.17%) | 486,005 |
| 5 Dec 2011 | INR | 115.2 | 121 | 112.35 | 120.35 | 120.35 | +5 (+4.33%) | 551,437 |
| 2 Dec 2011 | INR | 111.7 | 120.45 | 110.1 | 115.35 | 115.35 | +8.05 (+7.50%) | 2,020,085 |
| 1 Dec 2011 | INR | 105.5 | 122.7 | 105.15 | 107.3 | 107.3 | +4.25 (+4.12%) | 200,793 |
| 30 Nov 2011 | INR | 106.85 | 106.85 | 102.1 | 103.05 | 103.05 | -2.45 (-2.32%) | 132,898 |
| 29 Nov 2011 | INR | 108.9 | 113.5 | 105.2 | 105.5 | 105.5 | -1.5 (-1.40%) | 340,020 |
| 28 Nov 2011 | INR | 106 | 109.8 | 104.5 | 107 | 107 | +3.8 (+3.68%) | 146,396 |
| 25 Nov 2011 | INR | 103 | 108 | 101 | 103.2 | 103.2 | +2.15 (+2.13%) | 69,976 |
| 24 Nov 2011 | INR | 105 | 107.2 | 100.6 | 101.05 | 101.05 | -3.95 (-3.76%) | 154,043 |
| 23 Nov 2011 | INR | 107 | 107.9 | 100 | 105 | 105 | -2.25 (-2.10%) | 122,551 |
| 22 Nov 2011 | INR | 107.1 | 109 | 106 | 107.25 | 107.25 | +2.45 (+2.34%) | 195,054 |
| 21 Nov 2011 | INR | 107.05 | 111.85 | 102.55 | 104.8 | 104.8 | -5 (-4.55%) | 117,135 |
| 18 Nov 2011 | INR | 112 | 114.5 | 106 | 109.8 | 109.8 | -1.2 (-1.08%) | 287,726 |
| 17 Nov 2011 | INR | 120.4 | 120.4 | 110.1 | 111 | 111 | -9 (-7.50%) | 391,444 |
| 16 Nov 2011 | INR | 115 | 122 | 110.65 | 120 | 120 | +5.5 (+4.80%) | 284,057 |
| 15 Nov 2011 | INR | 114.3 | 117.05 | 111.35 | 114.5 | 114.5 | -3.7 (-3.13%) | 303,643 |
| 14 Nov 2011 | INR | 118.35 | 119.9 | 114.65 | 118.2 | 118.2 | -1.3 (-1.09%) | 265,039 |
| 11 Nov 2011 | INR | 117.25 | 121.45 | 115.4 | 119.5 | 119.5 | +0.5 (+0.42%) | 261,863 |
| 9 Nov 2011 | INR | 122.4 | 123.2 | 116.3 | 119 | 119 | -1.35 (-1.12%) | 123,868 |
| 8 Nov 2011 | INR | 123.1 | 124.9 | 118.1 | 120.35 | 120.35 | -0.7 (-0.58%) | 315,389 |
| 4 Nov 2011 | INR | 115.5 | 123.4 | 114.25 | 121.05 | 121.05 | +7.05 (+6.18%) | 482,096 |
| 3 Nov 2011 | INR | 116.65 | 118.05 | 112.5 | 114 | 114 | -2.5 (-2.15%) | 78,699 |
| 2 Nov 2011 | INR | 115.4 | 118 | 114 | 116.5 | 116.5 | 0.0 (0.0%) | 320,487 |
| 1 Nov 2011 | INR | 117 | 119.7 | 113 | 116.5 | 116.5 | -2.5 (-2.10%) | 189,390 |
| 31 Oct 2011 | INR | 117.3 | 119.65 | 114.6 | 119 | 119 | +2.7 (+2.32%) | 203,790 |
| 28 Oct 2011 | INR | 123.6 | 125.5 | 116 | 116.3 | 116.3 | -2.5 (-2.10%) | 506,448 |
| 26 Oct 2011 | INR | 115.9 | 121.4 | 105.5 | 118.8 | 118.8 | +3.8 (+3.30%) | 422,533 |
| 25 Oct 2011 | INR | 115.4 | 115.4 | 103.1 | 115 | 115 | +2 (+1.77%) | 354,579 |
