| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 116 | 119.8 | 112.5 | 115.55 | 115.55 | +0.95 (+0.83%) | 70,898 |
| 12 Dec 2011 | INR | 118.9 | 119.8 | 110.05 | 114.6 | 114.6 | +0.35 (+0.31%) | 66,172 |
| 9 Dec 2011 | INR | 113 | 118.25 | 112 | 114.25 | 114.25 | +0.1 (+0.09%) | 25,454 |
| 8 Dec 2011 | INR | 119.8 | 119.8 | 111.2 | 114.15 | 114.15 | -1.35 (-1.17%) | 144,470 |
| 7 Dec 2011 | INR | 116.8 | 116.8 | 112.75 | 115.5 | 115.5 | -1.15 (-0.99%) | 8,612 |
| 5 Dec 2011 | INR | 113.1 | 119.9 | 113.1 | 116.65 | 116.65 | +4.4 (+3.92%) | 167,450 |
| 2 Dec 2011 | INR | 111.1 | 114.3 | 109.6 | 112.25 | 112.25 | +0.35 (+0.31%) | 20,453 |
| 1 Dec 2011 | INR | 116 | 120.15 | 105 | 111.9 | 111.9 | -5.55 (-4.73%) | 70,051 |
| 30 Nov 2011 | INR | 118 | 120.25 | 117.1 | 117.45 | 117.45 | -0.7 (-0.59%) | 91,291 |
| 29 Nov 2011 | INR | 111 | 119.25 | 111 | 118.15 | 118.15 | +5 (+4.42%) | 10,714 |
| 28 Nov 2011 | INR | 112 | 115.9 | 111.35 | 113.15 | 113.15 | -1.9 (-1.65%) | 1,826 |
| 25 Nov 2011 | INR | 111 | 116.9 | 108.1 | 115.05 | 115.05 | +2.1 (+1.86%) | 25,874 |
| 24 Nov 2011 | INR | 116 | 118 | 111.5 | 112.95 | 112.95 | -5.5 (-4.64%) | 8,493 |
| 23 Nov 2011 | INR | 117 | 119.9 | 111.9 | 118.45 | 118.45 | -1.55 (-1.29%) | 18,972 |
| 22 Nov 2011 | INR | 117 | 121.9 | 116.5 | 120 | 120 | -2.05 (-1.68%) | 11,870 |
| 21 Nov 2011 | INR | 124.8 | 126.9 | 121.2 | 122.05 | 122.05 | -2.75 (-2.20%) | 23,023 |
| 18 Nov 2011 | INR | 128.9 | 128.9 | 123.1 | 124.8 | 124.8 | -5.8 (-4.44%) | 6,893 |
| 17 Nov 2011 | INR | 106.7 | 133 | 106.7 | 130.6 | 130.6 | -0.75 (-0.57%) | 9,848 |
| 16 Nov 2011 | INR | 130.55 | 133.95 | 123.5 | 131.35 | 131.35 | -1 (-0.76%) | 7,568 |
| 15 Nov 2011 | INR | 130.05 | 138 | 130.05 | 132.35 | 132.35 | -2.25 (-1.67%) | 9,365 |
| 14 Nov 2011 | INR | 129.5 | 139.7 | 129 | 134.6 | 134.6 | +0.8 (+0.60%) | 10,796 |
| 11 Nov 2011 | INR | 127 | 134.2 | 127 | 133.8 | 133.8 | +4.6 (+3.56%) | 22,209 |
| 9 Nov 2011 | INR | 118 | 133.2 | 118 | 129.2 | 129.2 | +9 (+7.49%) | 69,295 |
| 8 Nov 2011 | INR | 117.5 | 121.2 | 115.65 | 120.2 | 120.2 | +0.05 (+0.04%) | 8,763 |
| 4 Nov 2011 | INR | 120 | 123.5 | 120 | 120.15 | 120.15 | -1.2 (-0.99%) | 5,904 |
| 3 Nov 2011 | INR | 121 | 122.85 | 117.7 | 121.35 | 121.35 | 0.0 (0.0%) | 4,809 |
| 2 Nov 2011 | INR | 123 | 123.5 | 120.1 | 121.35 | 121.35 | -2.55 (-2.06%) | 3,818 |
| 1 Nov 2011 | INR | 124 | 125 | 122.6 | 123.9 | 123.9 | -0.7 (-0.56%) | 2,497 |
| 31 Oct 2011 | INR | 124 | 126.9 | 122.15 | 124.6 | 124.6 | -0.1 (-0.08%) | 3,108 |
| 28 Oct 2011 | INR | 124.5 | 127 | 122 | 124.7 | 124.7 | -0.8 (-0.64%) | 3,445 |
