| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 97 | 101.43 | 93.63 | 95.8 | 95.8 | -0.52 (-0.54%) | 73,174 |
| 12 Dec 2011 | INR | 95.1 | 98.85 | 93.25 | 96.32 | 96.32 | +1.64 (+1.73%) | 26,290 |
| 9 Dec 2011 | INR | 96.95 | 96.95 | 92.75 | 94.68 | 94.68 | -1.7 (-1.76%) | 1,458 |
| 8 Dec 2011 | INR | 98.9 | 98.9 | 94.03 | 96.38 | 96.38 | -4.12 (-4.10%) | 18,654 |
| 7 Dec 2011 | INR | 102.25 | 103.45 | 97.5 | 100.5 | 100.5 | +0.18 (+0.18%) | 16,204 |
| 5 Dec 2011 | INR | 102.25 | 102.25 | 97 | 100.32 | 100.32 | +1.52 (+1.54%) | 20,184 |
| 2 Dec 2011 | INR | 98.13 | 99.47 | 93.78 | 98.8 | 98.8 | +3.6 (+3.78%) | 22,298 |
| 1 Dec 2011 | INR | 99.75 | 99.75 | 92.5 | 95.2 | 95.2 | +2.27 (+2.44%) | 5,932 |
| 30 Nov 2011 | INR | 95.55 | 96.5 | 92.5 | 92.93 | 92.93 | -3.67 (-3.80%) | 12,246 |
| 29 Nov 2011 | INR | 95.5 | 97.18 | 94.25 | 96.6 | 96.6 | -0.68 (-0.70%) | 4,326 |
| 28 Nov 2011 | INR | 96.5 | 98.72 | 95 | 97.28 | 97.28 | +1.03 (+1.07%) | 5,522 |
| 25 Nov 2011 | INR | 103.7 | 103.7 | 92.5 | 96.25 | 96.25 | +2.82 (+3.02%) | 96,818 |
| 24 Nov 2011 | INR | 96.97 | 96.97 | 91.75 | 93.43 | 93.43 | -2 (-2.10%) | 14,238 |
| 23 Nov 2011 | INR | 97.5 | 98.85 | 90.75 | 95.43 | 95.43 | -1.07 (-1.11%) | 47,512 |
| 22 Nov 2011 | INR | 99.75 | 101.47 | 95.6 | 96.5 | 96.5 | -2.7 (-2.72%) | 9,638 |
| 21 Nov 2011 | INR | 101.97 | 102.5 | 97.25 | 99.2 | 99.2 | -1.23 (-1.22%) | 12,618 |
| 18 Nov 2011 | INR | 101.05 | 102.35 | 95.03 | 100.43 | 100.43 | -3.42 (-3.29%) | 29,710 |
| 17 Nov 2011 | INR | 105.25 | 108.47 | 100.88 | 103.85 | 103.85 | -1.5 (-1.42%) | 46,296 |
| 16 Nov 2011 | INR | 108.5 | 110.2 | 104.75 | 105.35 | 105.35 | -2.58 (-2.39%) | 16,710 |
| 15 Nov 2011 | INR | 110 | 112 | 104.75 | 107.93 | 107.93 | -4.47 (-3.98%) | 23,398 |
| 14 Nov 2011 | INR | 111.75 | 116.03 | 109.28 | 112.4 | 112.4 | +2.12 (+1.92%) | 62,852 |
| 11 Nov 2011 | INR | 110 | 111.25 | 108.03 | 110.28 | 110.28 | -1 (-0.90%) | 8,510 |
| 9 Nov 2011 | INR | 112.35 | 112.35 | 108.35 | 111.28 | 111.28 | +0.35 (+0.32%) | 16,946 |
| 8 Nov 2011 | INR | 110.25 | 112.22 | 107.6 | 110.93 | 110.93 | +0.78 (+0.71%) | 978 |
| 4 Nov 2011 | INR | 112.47 | 112.75 | 107.75 | 110.15 | 110.15 | +1.77 (+1.63%) | 71,876 |
| 3 Nov 2011 | INR | 109 | 109.85 | 108.13 | 108.38 | 108.38 | -1.62 (-1.47%) | 14,122 |
| 2 Nov 2011 | INR | 113.75 | 113.75 | 109.05 | 110 | 110 | -2.28 (-2.03%) | 4,172 |
| 1 Nov 2011 | INR | 113.63 | 114.5 | 110.6 | 112.28 | 112.28 | -0.19 (-0.17%) | 904 |
| 31 Oct 2011 | INR | 114.5 | 115.75 | 110.18 | 112.47 | 112.47 | -1.83 (-1.60%) | 23,320 |
| 28 Oct 2011 | INR | 114.95 | 116.63 | 112.6 | 114.3 | 114.3 | -113.6 (-49.85%) | 68,768 |
