| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 92.6 | 92.6 | 88.3 | 88.7 | 88.7 | -3.05 (-3.32%) | 537,790 |
| 7 Dec 2011 | INR | 92.8 | 93.85 | 91.5 | 91.75 | 91.75 | -0.4 (-0.43%) | 519,450 |
| 5 Dec 2011 | INR | 94.9 | 94.9 | 91.8 | 92.15 | 92.15 | -1.6 (-1.71%) | 765,420 |
| 2 Dec 2011 | INR | 92.95 | 94.3 | 92 | 93.75 | 93.75 | +1.65 (+1.79%) | 559,290 |
| 1 Dec 2011 | INR | 94.8 | 98 | 91.45 | 92.1 | 92.1 | -0.65 (-0.70%) | 653,160 |
| 30 Nov 2011 | INR | 92.8 | 95 | 91.1 | 92.75 | 92.75 | +0.55 (+0.60%) | 1,410,000 |
| 29 Nov 2011 | INR | 94.25 | 95 | 91.5 | 92.2 | 92.2 | -1.8 (-1.91%) | 255,110 |
| 28 Nov 2011 | INR | 92 | 94.45 | 92 | 94 | 94 | +2.45 (+2.68%) | 270,000 |
| 25 Nov 2011 | INR | 92.25 | 93.5 | 90.9 | 91.55 | 91.55 | -0.8 (-0.87%) | 181,540 |
| 24 Nov 2011 | INR | 90.45 | 94.05 | 88.6 | 92.35 | 92.35 | +2.05 (+2.27%) | 561,010 |
| 23 Nov 2011 | INR | 91.8 | 91.8 | 89.05 | 90.3 | 90.3 | -1.35 (-1.47%) | 440,030 |
| 22 Nov 2011 | INR | 93 | 93.5 | 91.25 | 91.65 | 91.65 | -1.4 (-1.50%) | 275,840 |
| 21 Nov 2011 | INR | 92.25 | 94.4 | 92 | 93.05 | 93.05 | -0.15 (-0.16%) | 245,040 |
| 18 Nov 2011 | INR | 94.5 | 94.5 | 92.15 | 93.2 | 93.2 | -1.8 (-1.89%) | 261,630 |
| 17 Nov 2011 | INR | 96.05 | 98.9 | 93.5 | 95 | 95 | -1.5 (-1.55%) | 199,630 |
| 16 Nov 2011 | INR | 95.75 | 97.2 | 93.2 | 96.5 | 96.5 | +0.95 (+0.99%) | 234,570 |
| 15 Nov 2011 | INR | 98.95 | 99.95 | 95 | 95.55 | 95.55 | -3.8 (-3.82%) | 292,030 |
| 14 Nov 2011 | INR | 103.25 | 103.5 | 99 | 99.35 | 99.35 | -2.85 (-2.79%) | 169,600 |
| 11 Nov 2011 | INR | 104.4 | 104.4 | 98.85 | 102.2 | 102.2 | +1.1 (+1.09%) | 549,600 |
| 9 Nov 2011 | INR | 104.35 | 104.8 | 100.35 | 101.1 | 101.1 | -2.65 (-2.55%) | 464,010 |
| 8 Nov 2011 | INR | 108.3 | 108.3 | 102.65 | 103.75 | 103.75 | +1.85 (+1.82%) | 652,170 |
| 4 Nov 2011 | INR | 101.9 | 102.25 | 101 | 101.9 | 101.9 | +0.95 (+0.94%) | 335,800 |
| 3 Nov 2011 | INR | 100.25 | 101.5 | 99.5 | 100.95 | 100.95 | +1.2 (+1.20%) | 337,610 |
| 2 Nov 2011 | INR | 99.5 | 101 | 98.1 | 99.75 | 99.75 | +0.25 (+0.25%) | 357,170 |
| 1 Nov 2011 | INR | 100.7 | 103.2 | 99.05 | 99.5 | 99.5 | -2.9 (-2.83%) | 616,560 |
| 31 Oct 2011 | INR | 98 | 103.25 | 96.3 | 102.4 | 102.4 | +4.45 (+4.54%) | 1,420,000 |
| 28 Oct 2011 | INR | 95.9 | 98.6 | 95.9 | 97.95 | 97.95 | +3.7 (+3.93%) | 491,500 |
| 26 Oct 2011 | INR | 94.8 | 94.8 | 93.3 | 94.25 | 94.25 | +1.6 (+1.73%) | 144,350 |
| 25 Oct 2011 | INR | 96.6 | 97.2 | 89.75 | 92.65 | 92.65 | -4.15 (-4.29%) | 2,150,000 |
| 24 Oct 2011 | INR | 97.8 | 99.2 | 96.5 | 96.8 | 96.8 | -0.55 (-0.56%) | 328,190 |
