| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2012 | INR | 128.3 | 131.05 | 128.3 | 128.4 | 128.4 | -1.05 (-0.81%) | 554 |
| 6 Jan 2012 | INR | 133.9 | 134 | 128.55 | 129.45 | 129.45 | -3.55 (-2.67%) | 3,502 |
| 5 Jan 2012 | INR | 131.65 | 134.5 | 131.65 | 133 | 133 | +0.5 (+0.38%) | 5,849 |
| 4 Jan 2012 | INR | 134.95 | 135 | 131 | 132.5 | 132.5 | +0.5 (+0.38%) | 4,558 |
| 3 Jan 2012 | INR | 130.35 | 132.9 | 129.6 | 132 | 132 | +4.4 (+3.45%) | 10,959 |
| 2 Jan 2012 | INR | 130 | 132.95 | 127.6 | 127.6 | 127.6 | -1.6 (-1.24%) | 12,689 |
| 30 Dec 2011 | INR | 133 | 133 | 128 | 129.2 | 129.2 | -0.8 (-0.62%) | 8,714 |
| 29 Dec 2011 | INR | 133 | 135.8 | 130 | 130 | 130 | -3.5 (-2.62%) | 13,054 |
| 28 Dec 2011 | INR | 135.85 | 136.7 | 130.4 | 133.5 | 133.5 | -0.75 (-0.56%) | 26,370 |
| 27 Dec 2011 | INR | 135 | 141.35 | 133.2 | 134.25 | 134.25 | -1.55 (-1.14%) | 69,017 |
| 26 Dec 2011 | INR | 132.75 | 138 | 132.75 | 135.8 | 135.8 | +4.75 (+3.62%) | 37,947 |
| 23 Dec 2011 | INR | 134.95 | 139.8 | 131 | 131.05 | 131.05 | -0.95 (-0.72%) | 50,666 |
| 22 Dec 2011 | INR | 126.5 | 132.5 | 122 | 132 | 132 | +6.75 (+5.39%) | 53,343 |
| 21 Dec 2011 | INR | 118.5 | 128 | 118.5 | 125.25 | 125.25 | +7.2 (+6.10%) | 41,512 |
| 20 Dec 2011 | INR | 123 | 123 | 115.05 | 118.05 | 118.05 | +1.05 (+0.90%) | 25,491 |
| 19 Dec 2011 | INR | 124 | 124 | 117 | 117 | 117 | -8 (-6.40%) | 16,757 |
| 16 Dec 2011 | INR | 135 | 135 | 124 | 125 | 125 | -5 (-3.85%) | 28,778 |
| 15 Dec 2011 | INR | 112.2 | 146 | 112.2 | 130 | 130 | -0.6 (-0.46%) | 40,435 |
| 14 Dec 2011 | INR | 130.75 | 132.85 | 130.6 | 130.6 | 130.6 | -1.4 (-1.06%) | 2,722 |
| 13 Dec 2011 | INR | 130 | 133 | 129.3 | 132 | 132 | +0.4 (+0.30%) | 10,606 |
| 12 Dec 2011 | INR | 137 | 137.1 | 130.05 | 131.6 | 131.6 | -3.4 (-2.52%) | 8,155 |
| 9 Dec 2011 | INR | 132 | 135.8 | 131 | 135 | 135 | +2 (+1.50%) | 17,100 |
| 8 Dec 2011 | INR | 138 | 143.75 | 132.15 | 133 | 133 | -7.25 (-5.17%) | 16,960 |
| 7 Dec 2011 | INR | 141.5 | 143.95 | 138 | 140.25 | 140.25 | -1.15 (-0.81%) | 18,130 |
| 5 Dec 2011 | INR | 150.45 | 158.7 | 137 | 141.4 | 141.4 | +3.55 (+2.58%) | 66,414 |
| 2 Dec 2011 | INR | 135 | 137.85 | 132.25 | 137.85 | 137.85 | +5.6 (+4.23%) | 7,800 |
| 1 Dec 2011 | INR | 138 | 141 | 132.25 | 132.25 | 132.25 | -3.75 (-2.76%) | 12,561 |
| 30 Nov 2011 | INR | 136 | 136.9 | 132.6 | 136 | 136 | -0.5 (-0.37%) | 10,989 |
| 29 Nov 2011 | INR | 133.25 | 140.7 | 132 | 136.5 | 136.5 | +1.5 (+1.11%) | 18,582 |
| 28 Nov 2011 | INR | 132 | 136.05 | 129.15 | 135 | 135 | +5.85 (+4.53%) | 11,838 |
