| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 153.5 | 158.6 | 153.2 | 155.45 | 155.45 | +2.15 (+1.40%) | 62,621 |
| 9 Jan 2012 | INR | 153.6 | 154.9 | 150.1 | 153.3 | 153.3 | -0.85 (-0.55%) | 5,925 |
| 7 Jan 2012 | INR | 152.5 | 155.75 | 152.5 | 154.15 | 154.15 | -0.2 (-0.13%) | 1,293 |
| 6 Jan 2012 | INR | 155.6 | 155.9 | 153 | 154.35 | 154.35 | -0.65 (-0.42%) | 7,203 |
| 5 Jan 2012 | INR | 154.9 | 156.55 | 148.55 | 155 | 155 | +0.6 (+0.39%) | 7,143 |
| 4 Jan 2012 | INR | 157.25 | 157.25 | 153.6 | 154.4 | 154.4 | -0.3 (-0.19%) | 6,687 |
| 3 Jan 2012 | INR | 155.6 | 156.2 | 154 | 154.7 | 154.7 | -0.95 (-0.61%) | 13,331 |
| 2 Jan 2012 | INR | 157.9 | 160.75 | 153.5 | 155.65 | 155.65 | -6.2 (-3.83%) | 15,949 |
| 30 Dec 2011 | INR | 154.9 | 165 | 152.3 | 161.85 | 161.85 | +10.1 (+6.66%) | 91,650 |
| 29 Dec 2011 | INR | 156.9 | 157 | 151 | 151.75 | 151.75 | -3.45 (-2.22%) | 6,683 |
| 28 Dec 2011 | INR | 155.5 | 155.95 | 151.2 | 155.2 | 155.2 | -1.15 (-0.74%) | 6,044 |
| 27 Dec 2011 | INR | 155.7 | 158.45 | 155.7 | 156.35 | 156.35 | -0.05 (-0.03%) | 5,253 |
| 26 Dec 2011 | INR | 155 | 161 | 154.5 | 156.4 | 156.4 | +1.85 (+1.20%) | 18,942 |
| 23 Dec 2011 | INR | 152 | 157.1 | 152 | 154.55 | 154.55 | +1.65 (+1.08%) | 10,776 |
| 22 Dec 2011 | INR | 155 | 155 | 152.3 | 152.9 | 152.9 | -1.55 (-1.00%) | 11,536 |
| 21 Dec 2011 | INR | 154.6 | 155.9 | 151.05 | 154.45 | 154.45 | +0.4 (+0.26%) | 17,146 |
| 20 Dec 2011 | INR | 156.05 | 159.8 | 153.15 | 154.05 | 154.05 | -1.95 (-1.25%) | 9,431 |
| 19 Dec 2011 | INR | 158.45 | 158.45 | 154 | 156 | 156 | -2 (-1.27%) | 11,547 |
| 16 Dec 2011 | INR | 157 | 160 | 155.15 | 158 | 158 | +1.4 (+0.89%) | 23,235 |
| 15 Dec 2011 | INR | 169.7 | 169.7 | 155.15 | 156.6 | 156.6 | -11.7 (-6.95%) | 40,816 |
| 14 Dec 2011 | INR | 172.95 | 172.95 | 166.1 | 168.3 | 168.3 | -1.4 (-0.82%) | 6,823 |
| 13 Dec 2011 | INR | 170 | 174.8 | 168.1 | 169.7 | 169.7 | -1.15 (-0.67%) | 10,284 |
| 12 Dec 2011 | INR | 171.7 | 172.8 | 169.2 | 170.85 | 170.85 | +0.3 (+0.18%) | 5,207 |
| 9 Dec 2011 | INR | 168.1 | 172.8 | 168.1 | 170.55 | 170.55 | -3.8 (-2.18%) | 10,416 |
| 8 Dec 2011 | INR | 173.2 | 175.85 | 172.15 | 174.35 | 174.35 | -0.9 (-0.51%) | 14,895 |
| 7 Dec 2011 | INR | 179.95 | 184.9 | 174.15 | 175.25 | 175.25 | +3.1 (+1.80%) | 42,500 |
| 5 Dec 2011 | INR | 160.7 | 173.4 | 159.95 | 172.15 | 172.15 | -2.3 (-1.32%) | 45,222 |
| 2 Dec 2011 | INR | 167.75 | 175.7 | 167.75 | 174.45 | 174.45 | +4.7 (+2.77%) | 26,195 |
| 1 Dec 2011 | INR | 175.95 | 176.05 | 169.05 | 169.75 | 169.75 | +3.05 (+1.83%) | 43,649 |
| 30 Nov 2011 | INR | 168.1 | 168.95 | 165.3 | 166.7 | 166.7 | -3.35 (-1.97%) | 9,055 |
