| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 95.7 | 96.2 | 93.15 | 93.55 | 93.55 | -2.7 (-2.81%) | 339,299 |
| 7 Dec 2011 | INR | 93.1 | 96.7 | 92.45 | 96.25 | 96.25 | +3.25 (+3.49%) | 756,183 |
| 5 Dec 2011 | INR | 94.9 | 94.9 | 92.4 | 93 | 93 | -0.9 (-0.96%) | 204,160 |
| 2 Dec 2011 | INR | 93 | 94.6 | 91.45 | 93.9 | 93.9 | +1.05 (+1.13%) | 575,719 |
| 1 Dec 2011 | INR | 95.45 | 98.8 | 92.1 | 92.85 | 92.85 | -1.1 (-1.17%) | 668,465 |
| 30 Nov 2011 | INR | 97.3 | 97.8 | 91.2 | 93.95 | 93.95 | -2.9 (-2.99%) | 958,860 |
| 29 Nov 2011 | INR | 96 | 97.9 | 94.5 | 96.85 | 96.85 | +1.25 (+1.31%) | 402,840 |
| 28 Nov 2011 | INR | 94.2 | 96.4 | 94.2 | 95.6 | 95.6 | +3.1 (+3.35%) | 238,389 |
| 25 Nov 2011 | INR | 92.8 | 96.45 | 91.7 | 92.5 | 92.5 | -2.2 (-2.32%) | 374,706 |
| 24 Nov 2011 | INR | 90.1 | 95.4 | 87.6 | 94.7 | 94.7 | +4.8 (+5.34%) | 717,159 |
| 23 Nov 2011 | INR | 92.9 | 94.1 | 89.1 | 89.9 | 89.9 | -3.5 (-3.75%) | 626,013 |
| 22 Nov 2011 | INR | 93.9 | 94.85 | 90.05 | 93.4 | 93.4 | +1.4 (+1.52%) | 535,801 |
| 21 Nov 2011 | INR | 93.25 | 94.85 | 90.75 | 92 | 92 | +0.4 (+0.44%) | 623,502 |
| 18 Nov 2011 | INR | 88.05 | 93.7 | 86.6 | 91.6 | 91.6 | +4 (+4.57%) | 1,628,751 |
| 17 Nov 2011 | INR | 92 | 92.65 | 83.65 | 87.6 | 87.6 | -3.15 (-3.47%) | 4,234,956 |
| 16 Nov 2011 | INR | 101.75 | 101.75 | 87.4 | 90.75 | 90.75 | -9.8 (-9.75%) | 2,839,835 |
| 15 Nov 2011 | INR | 109 | 110.05 | 100 | 100.55 | 100.55 | -9.75 (-8.84%) | 518,072 |
| 14 Nov 2011 | INR | 117.25 | 117.5 | 110 | 110.3 | 110.3 | -5.5 (-4.75%) | 202,071 |
| 11 Nov 2011 | INR | 118.5 | 119.55 | 115.3 | 115.8 | 115.8 | -2.7 (-2.28%) | 146,366 |
| 9 Nov 2011 | INR | 120 | 122.55 | 118.05 | 118.5 | 118.5 | -0.4 (-0.34%) | 456,246 |
| 8 Nov 2011 | INR | 116.75 | 119.8 | 116.05 | 118.9 | 118.9 | +3.15 (+2.72%) | 261,708 |
| 4 Nov 2011 | INR | 116.8 | 117.8 | 115.3 | 115.75 | 115.75 | +1.45 (+1.27%) | 132,082 |
| 3 Nov 2011 | INR | 116.3 | 117 | 113.05 | 114.3 | 114.3 | -1.55 (-1.34%) | 179,947 |
| 2 Nov 2011 | INR | 116.9 | 118.75 | 115.5 | 115.85 | 115.85 | -1.85 (-1.57%) | 159,741 |
| 1 Nov 2011 | INR | 117 | 120.9 | 117 | 117.7 | 117.7 | -0.35 (-0.30%) | 168,793 |
| 31 Oct 2011 | INR | 116.5 | 119.25 | 115.2 | 118.05 | 118.05 | +2.45 (+2.12%) | 219,937 |
| 28 Oct 2011 | INR | 115.5 | 117 | 114.5 | 115.6 | 115.6 | +2.1 (+1.85%) | 217,249 |
| 26 Oct 2011 | INR | 112.5 | 114 | 111.75 | 113.5 | 113.5 | +3.9 (+3.56%) | 185,351 |
| 25 Oct 2011 | INR | 114 | 114 | 108.7 | 109.6 | 109.6 | -3.2 (-2.84%) | 236,195 |
| 24 Oct 2011 | INR | 117.5 | 119.8 | 112.2 | 112.8 | 112.8 | -4.05 (-3.47%) | 175,597 |
