| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2011 | INR | 490 | 497 | 486.2 | 494.15 | 494.15 | +13.05 (+2.71%) | 22,681 |
| 26 Aug 2011 | INR | 491 | 493 | 476.9 | 481.1 | 481.1 | -8.45 (-1.73%) | 13,458 |
| 25 Aug 2011 | INR | 494 | 500.6 | 485 | 489.55 | 489.55 | -5.3 (-1.07%) | 12,643 |
| 24 Aug 2011 | INR | 495.65 | 509 | 489.1 | 494.85 | 494.85 | -0.45 (-0.09%) | 24,345 |
| 23 Aug 2011 | INR | 481.55 | 503.9 | 478.15 | 495.3 | 495.3 | +11.85 (+2.45%) | 17,777 |
| 22 Aug 2011 | INR | 491.9 | 493.6 | 481 | 483.45 | 483.45 | -7.1 (-1.45%) | 7,343 |
| 19 Aug 2011 | INR | 495 | 497.6 | 485 | 490.55 | 490.55 | -7.3 (-1.47%) | 10,503 |
| 18 Aug 2011 | INR | 507.1 | 507.1 | 496 | 497.85 | 497.85 | -9.25 (-1.82%) | 4,657 |
| 17 Aug 2011 | INR | 507 | 516 | 501.1 | 507.1 | 507.1 | -0.85 (-0.17%) | 5,124 |
| 16 Aug 2011 | INR | 510.9 | 512 | 505 | 507.95 | 507.95 | +2.9 (+0.57%) | 3,677 |
| 12 Aug 2011 | INR | 520 | 525 | 502.5 | 505.05 | 505.05 | -11.5 (-2.23%) | 209,785 |
| 11 Aug 2011 | INR | 510.55 | 519.6 | 506 | 516.55 | 516.55 | +4.3 (+0.84%) | 10,768 |
| 10 Aug 2011 | INR | 512 | 520 | 508.5 | 512.25 | 512.25 | +11.4 (+2.28%) | 15,444 |
| 9 Aug 2011 | INR | 500 | 513.05 | 498.8 | 500.85 | 500.85 | -7.65 (-1.50%) | 39,242 |
| 8 Aug 2011 | INR | 507.55 | 516.45 | 501.55 | 508.5 | 508.5 | -11.95 (-2.30%) | 15,217 |
| 5 Aug 2011 | INR | 497 | 526.6 | 487 | 520.45 | 520.45 | +10.2 (+2.00%) | 28,661 |
| 4 Aug 2011 | INR | 519.4 | 519.8 | 496 | 510.25 | 510.25 | -5.5 (-1.07%) | 62,520 |
| 3 Aug 2011 | INR | 530 | 536 | 509 | 515.75 | 515.75 | -20.9 (-3.89%) | 51,529 |
| 2 Aug 2011 | INR | 560.1 | 560.1 | 533 | 536.65 | 536.65 | -18.35 (-3.31%) | 21,789 |
| 1 Aug 2011 | INR | 573 | 579 | 549.2 | 555 | 555 | -15.9 (-2.79%) | 76,455 |
| 29 Jul 2011 | INR | 578.5 | 583.9 | 569.9 | 570.9 | 570.9 | -6.6 (-1.14%) | 20,517 |
| 28 Jul 2011 | INR | 585 | 585 | 577 | 577.5 | 577.5 | -9.7 (-1.65%) | 20,131 |
| 27 Jul 2011 | INR | 592 | 595 | 585.1 | 587.2 | 587.2 | -4.3 (-0.73%) | 151,882 |
| 26 Jul 2011 | INR | 615 | 622 | 588.55 | 591.5 | 591.5 | -18.25 (-2.99%) | 27,543 |
| 25 Jul 2011 | INR | 596.1 | 613.95 | 596.1 | 609.75 | 609.75 | +10.15 (+1.69%) | 61,420 |
| 22 Jul 2011 | INR | 592.1 | 620 | 584.15 | 599.6 | 599.6 | +13.15 (+2.24%) | 322,493 |
| 21 Jul 2011 | INR | 590 | 590 | 579.05 | 586.45 | 586.45 | -2.9 (-0.49%) | 38,314 |
| 20 Jul 2011 | INR | 592.75 | 598 | 588 | 589.35 | 589.35 | +2.05 (+0.35%) | 34,293 |
| 19 Jul 2011 | INR | 594 | 597.5 | 583.5 | 587.3 | 587.3 | -3.4 (-0.58%) | 86,829 |
| 18 Jul 2011 | INR | 603 | 604.65 | 586 | 590.7 | 590.7 | -9.15 (-1.53%) | 27,933 |
