| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | INR | 73 | 73 | 68 | 68.3 | 68.3 | -4.85 (-6.63%) | 31,421 |
| 20 Dec 2011 | INR | 76.1 | 76.1 | 68.05 | 73.15 | 73.15 | +1.15 (+1.60%) | 44,931 |
| 19 Dec 2011 | INR | 75 | 75.1 | 69.95 | 72 | 72 | -5.9 (-7.57%) | 1,934 |
| 16 Dec 2011 | INR | 78 | 79 | 75.25 | 77.9 | 77.9 | +2.15 (+2.84%) | 1,501 |
| 15 Dec 2011 | INR | 78 | 89 | 70 | 75.75 | 75.75 | -4.2 (-5.25%) | 9,745 |
| 14 Dec 2011 | INR | 77 | 83 | 75.6 | 79.95 | 79.95 | +0.9 (+1.14%) | 963 |
| 13 Dec 2011 | INR | 75 | 80 | 73 | 79.05 | 79.05 | +2.05 (+2.66%) | 331 |
| 12 Dec 2011 | INR | 78 | 78.05 | 75 | 77 | 77 | -3.95 (-4.88%) | 590 |
| 9 Dec 2011 | INR | 80 | 83 | 78 | 80.95 | 80.95 | -2.05 (-2.47%) | 659 |
| 8 Dec 2011 | INR | 93 | 93 | 79 | 83 | 83 | -1.25 (-1.48%) | 2,586 |
| 7 Dec 2011 | INR | 84 | 85 | 82 | 84.25 | 84.25 | +2.25 (+2.74%) | 450 |
| 5 Dec 2011 | INR | 84.75 | 84.75 | 80.35 | 82 | 82 | -4 (-4.65%) | 3,871 |
| 2 Dec 2011 | INR | 87 | 87 | 84 | 86 | 86 | -0.1 (-0.12%) | 594 |
| 1 Dec 2011 | INR | 88 | 88.6 | 86 | 86.1 | 86.1 | +1.1 (+1.29%) | 1,295 |
| 30 Nov 2011 | INR | 86.6 | 90 | 84 | 85 | 85 | -3 (-3.41%) | 2,626 |
| 29 Nov 2011 | INR | 91.1 | 95.85 | 83.5 | 88 | 88 | -4.5 (-4.86%) | 4,199 |
| 28 Nov 2011 | INR | 95 | 95 | 89 | 92.5 | 92.5 | +3.9 (+4.40%) | 1,910 |
| 25 Nov 2011 | INR | 95 | 95 | 87.9 | 88.6 | 88.6 | +0.55 (+0.62%) | 428 |
| 24 Nov 2011 | INR | 87 | 91.2 | 84 | 88.05 | 88.05 | +0.1 (+0.11%) | 612 |
| 23 Nov 2011 | INR | 95.75 | 95.75 | 86 | 87.95 | 87.95 | -2.1 (-2.33%) | 1,752 |
| 22 Nov 2011 | INR | 90.8 | 98 | 90 | 90.05 | 90.05 | 0.0 (0.0%) | 3,993 |
| 21 Nov 2011 | INR | 97.9 | 97.9 | 86.35 | 90.05 | 90.05 | -3.1 (-3.33%) | 2,909 |
| 18 Nov 2011 | INR | 98.8 | 98.8 | 93.15 | 93.15 | 93.15 | -2.4 (-2.51%) | 471 |
| 17 Nov 2011 | INR | 99 | 99.95 | 94.55 | 95.55 | 95.55 | -4.45 (-4.45%) | 2,663 |
| 16 Nov 2011 | INR | 103 | 104.95 | 95.65 | 100 | 100 | -5 (-4.76%) | 13,939 |
| 15 Nov 2011 | INR | 109 | 112 | 105 | 105 | 105 | -5.25 (-4.76%) | 1,733 |
| 14 Nov 2011 | INR | 113.95 | 113.95 | 108.2 | 110.25 | 110.25 | +0.3 (+0.27%) | 397 |
| 11 Nov 2011 | INR | 112 | 114.8 | 102.2 | 109.95 | 109.95 | -1.05 (-0.95%) | 3,510 |
| 9 Nov 2011 | INR | 115.1 | 116 | 110.9 | 111 | 111 | -4 (-3.48%) | 2,800 |
| 8 Nov 2011 | INR | 119.95 | 119.95 | 114.25 | 115 | 115 | -1 (-0.86%) | 3,918 |
