| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2011 | INR | 2,235.2 | 2,312.2 | 2,235.2 | 2,297.85 | 2,297.85 | +93.3 (+4.23%) | 129,705 |
| 26 Aug 2011 | INR | 2,189.9 | 2,253.85 | 2,183.05 | 2,204.55 | 2,204.55 | +14.9 (+0.68%) | 311,890 |
| 25 Aug 2011 | INR | 2,245 | 2,264 | 2,169 | 2,189.65 | 2,189.65 | -60.3 (-2.68%) | 217,991 |
| 24 Aug 2011 | INR | 2,280 | 2,280 | 2,231 | 2,249.95 | 2,249.95 | -24.05 (-1.06%) | 112,885 |
| 23 Aug 2011 | INR | 2,204.6 | 2,300 | 2,195 | 2,274 | 2,274 | +79.95 (+3.64%) | 198,539 |
| 22 Aug 2011 | INR | 2,217.9 | 2,247.65 | 2,171.85 | 2,194.05 | 2,194.05 | -31.35 (-1.41%) | 252,933 |
| 19 Aug 2011 | INR | 2,272 | 2,272 | 2,172.65 | 2,225.4 | 2,225.4 | -136.65 (-5.79%) | 425,747 |
| 18 Aug 2011 | INR | 2,465 | 2,467 | 2,351 | 2,362.05 | 2,362.05 | -87.1 (-3.56%) | 157,623 |
| 17 Aug 2011 | INR | 2,400 | 2,463 | 2,400 | 2,449.15 | 2,449.15 | +56.5 (+2.36%) | 106,114 |
| 16 Aug 2011 | INR | 2,411.25 | 2,438 | 2,375.2 | 2,392.65 | 2,392.65 | +18.2 (+0.77%) | 115,101 |
| 12 Aug 2011 | INR | 2,482.05 | 2,485 | 2,343.7 | 2,374.45 | 2,374.45 | -64.5 (-2.64%) | 197,793 |
| 11 Aug 2011 | INR | 2,428.05 | 2,465 | 2,414 | 2,438.95 | 2,438.95 | -6.65 (-0.27%) | 95,441 |
| 10 Aug 2011 | INR | 2,454 | 2,475.1 | 2,412.45 | 2,445.6 | 2,445.6 | +68.5 (+2.88%) | 139,294 |
| 9 Aug 2011 | INR | 2,398 | 2,439 | 2,350 | 2,377.1 | 2,377.1 | -90.9 (-3.68%) | 333,033 |
| 8 Aug 2011 | INR | 2,500 | 2,500 | 2,431.4 | 2,468 | 2,468 | -122.55 (-4.73%) | 258,984 |
| 5 Aug 2011 | INR | 2,660 | 2,660 | 2,530 | 2,590.55 | 2,590.55 | -117.75 (-4.35%) | 216,320 |
| 4 Aug 2011 | INR | 2,737.6 | 2,757.9 | 2,704.65 | 2,708.3 | 2,708.3 | -23.75 (-0.87%) | 49,065 |
| 3 Aug 2011 | INR | 2,739 | 2,740 | 2,710.2 | 2,732.05 | 2,732.05 | -20.8 (-0.76%) | 37,441 |
| 2 Aug 2011 | INR | 2,804.95 | 2,804.95 | 2,746 | 2,752.85 | 2,752.85 | -56.3 (-2.00%) | 44,563 |
| 1 Aug 2011 | INR | 2,780 | 2,819.95 | 2,780 | 2,809.15 | 2,809.15 | +42.35 (+1.53%) | 27,792 |
| 29 Jul 2011 | INR | 2,745 | 2,778.5 | 2,729 | 2,766.8 | 2,766.8 | +19.4 (+0.71%) | 38,177 |
| 28 Jul 2011 | INR | 2,775 | 2,775 | 2,736 | 2,747.4 | 2,747.4 | -48.65 (-1.74%) | 49,730 |
| 27 Jul 2011 | INR | 2,800 | 2,833.65 | 2,787.2 | 2,796.05 | 2,796.05 | -3.55 (-0.13%) | 46,145 |
| 26 Jul 2011 | INR | 2,803.05 | 2,824 | 2,787.2 | 2,799.6 | 2,799.6 | -7 (-0.25%) | 42,684 |
| 25 Jul 2011 | INR | 2,819.4 | 2,823 | 2,790.35 | 2,806.6 | 2,806.6 | -18.75 (-0.66%) | 49,596 |
| 22 Jul 2011 | INR | 2,778 | 2,838 | 2,775.5 | 2,825.35 | 2,825.35 | +58.05 (+2.10%) | 97,212 |
| 21 Jul 2011 | INR | 2,751.9 | 2,782 | 2,735 | 2,767.3 | 2,767.3 | +15.65 (+0.57%) | 77,553 |
| 20 Jul 2011 | INR | 2,765 | 2,771 | 2,745 | 2,751.65 | 2,751.65 | -1.7 (-0.06%) | 77,223 |
| 19 Jul 2011 | INR | 2,727.8 | 2,772 | 2,717.1 | 2,753.35 | 2,753.35 | +39.3 (+1.45%) | 99,156 |
| 18 Jul 2011 | INR | 2,744.9 | 2,744.9 | 2,709 | 2,714.05 | 2,714.05 | -16.5 (-0.60%) | 238,347 |
