| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | INR | 117.75 | 117.75 | 115 | 115.5 | 115.5 | -2 (-1.70%) | 5,041 |
| 20 Dec 2011 | INR | 116.2 | 119.75 | 116 | 117.5 | 117.5 | -8.5 (-6.75%) | 2,051 |
| 19 Dec 2011 | INR | 116 | 126 | 114 | 126 | 126 | +8.5 (+7.23%) | 4,521 |
| 16 Dec 2011 | INR | 120.05 | 122 | 117.1 | 117.5 | 117.5 | -3 (-2.49%) | 6,796 |
| 15 Dec 2011 | INR | 121.6 | 121.6 | 120 | 120.5 | 120.5 | -2.5 (-2.03%) | 663 |
| 14 Dec 2011 | INR | 122 | 128.95 | 122 | 123 | 123 | +2.75 (+2.29%) | 860 |
| 13 Dec 2011 | INR | 125 | 125 | 119.05 | 120.25 | 120.25 | -4.75 (-3.80%) | 4,085 |
| 12 Dec 2011 | INR | 124 | 131.7 | 122 | 125 | 125 | -3.4 (-2.65%) | 2,264 |
| 9 Dec 2011 | INR | 122 | 129.9 | 122 | 128.4 | 128.4 | +3.4 (+2.72%) | 869 |
| 8 Dec 2011 | INR | 123.7 | 125.65 | 122.75 | 125 | 125 | +1.25 (+1.01%) | 1,613 |
| 7 Dec 2011 | INR | 119 | 126 | 119 | 123.75 | 123.75 | +7.1 (+6.09%) | 1,826 |
| 5 Dec 2011 | INR | 119.05 | 119.05 | 115.15 | 116.65 | 116.65 | -1.6 (-1.35%) | 217 |
| 2 Dec 2011 | INR | 118.15 | 120.3 | 118 | 118.25 | 118.25 | -0.2 (-0.17%) | 533 |
| 1 Dec 2011 | INR | 117 | 119.2 | 117 | 118.45 | 118.45 | -0.1 (-0.08%) | 203 |
| 30 Nov 2011 | INR | 119.1 | 120.35 | 112.05 | 118.55 | 118.55 | -4.25 (-3.46%) | 663 |
| 29 Nov 2011 | INR | 121.1 | 123 | 121 | 122.8 | 122.8 | +1.7 (+1.40%) | 420 |
| 28 Nov 2011 | INR | 122.15 | 124 | 121 | 121.1 | 121.1 | +0.6 (+0.50%) | 690 |
| 25 Nov 2011 | INR | 118 | 120.95 | 117.7 | 120.5 | 120.5 | +4.5 (+3.88%) | 763 |
| 24 Nov 2011 | INR | 118 | 120 | 109.15 | 116 | 116 | +0.5 (+0.43%) | 1,875 |
| 23 Nov 2011 | INR | 119 | 125 | 114 | 115.5 | 115.5 | -5.5 (-4.55%) | 2,057 |
| 22 Nov 2011 | INR | 123 | 123 | 110 | 121 | 121 | -3.4 (-2.73%) | 3,819 |
| 21 Nov 2011 | INR | 125 | 128.8 | 124 | 124.4 | 124.4 | -2 (-1.58%) | 1,480 |
| 18 Nov 2011 | INR | 125 | 128.4 | 125 | 126.4 | 126.4 | -0.55 (-0.43%) | 1,342 |
| 17 Nov 2011 | INR | 125.45 | 128.5 | 124 | 126.95 | 126.95 | -1.95 (-1.51%) | 16,029 |
| 16 Nov 2011 | INR | 127 | 128.9 | 122.55 | 128.9 | 128.9 | -0.1 (-0.08%) | 1,664 |
| 15 Nov 2011 | INR | 139.8 | 139.8 | 128.3 | 129 | 129 | -5.55 (-4.12%) | 3,681 |
| 14 Nov 2011 | INR | 138 | 138.65 | 134.25 | 134.55 | 134.55 | -1.45 (-1.07%) | 2,619 |
| 11 Nov 2011 | INR | 140.9 | 140.9 | 136 | 136 | 136 | -2.05 (-1.48%) | 198 |
| 9 Nov 2011 | INR | 141.45 | 141.45 | 138.05 | 138.05 | 138.05 | -3.8 (-2.68%) | 369 |
| 8 Nov 2011 | INR | 136.1 | 142.05 | 136.1 | 141.85 | 141.85 | +2.75 (+1.98%) | 382 |
