| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2011 | INR | 584.8 | 598 | 570.05 | 573.9 | 114.78 | -9.1 (-1.56%) | 12,443 |
| 12 Oct 2011 | INR | 577.7 | 592.95 | 577.7 | 583 | 116.6 | +8.7 (+1.51%) | 15,359 |
| 11 Oct 2011 | INR | 571.05 | 594.75 | 564.9 | 574.3 | 114.86 | +9.05 (+1.60%) | 24,225 |
| 10 Oct 2011 | INR | 549.35 | 573 | 543.5 | 565.25 | 113.05 | +20.1 (+3.69%) | 24,687 |
| 7 Oct 2011 | INR | 545 | 554.4 | 540.05 | 545.15 | 109.03 | +12.05 (+2.26%) | 6,634 |
| 5 Oct 2011 | INR | 546.95 | 547 | 527.25 | 533.1 | 106.62 | -3.9 (-0.73%) | 2,823 |
| 4 Oct 2011 | INR | 551.95 | 554.95 | 535 | 537 | 107.4 | -13.65 (-2.48%) | 5,766 |
| 3 Oct 2011 | INR | 550 | 557 | 535 | 550.65 | 110.13 | -7.6 (-1.36%) | 3,388 |
| 30 Sep 2011 | INR | 569.95 | 574 | 554.1 | 558.25 | 111.65 | -10.3 (-1.81%) | 4,413 |
| 29 Sep 2011 | INR | 570 | 572.4 | 565.05 | 568.55 | 113.71 | -4.05 (-0.71%) | 4,522 |
| 28 Sep 2011 | INR | 573.5 | 580 | 566.15 | 572.6 | 114.52 | +0.2 (+0.03%) | 5,411 |
| 27 Sep 2011 | INR | 567.4 | 580.95 | 561 | 572.4 | 114.48 | +16.9 (+3.04%) | 15,302 |
| 26 Sep 2011 | INR | 585 | 585.55 | 553 | 555.5 | 111.1 | -10.4 (-1.84%) | 6,239 |
| 23 Sep 2011 | INR | 574 | 579 | 561 | 565.9 | 113.18 | -7.75 (-1.35%) | 8,652 |
| 22 Sep 2011 | INR | 589.7 | 594.95 | 571 | 573.65 | 114.73 | -21.6 (-3.63%) | 13,973 |
| 21 Sep 2011 | INR | 596.95 | 613 | 591.5 | 595.25 | 119.05 | +1.25 (+0.21%) | 23,828 |
| 20 Sep 2011 | INR | 592 | 603.25 | 591.05 | 594 | 118.8 | +4.1 (+0.70%) | 14,179 |
| 19 Sep 2011 | INR | 592.2 | 598.75 | 585 | 589.9 | 117.98 | -2.95 (-0.50%) | 8,792 |
| 16 Sep 2011 | INR | 603.4 | 611.9 | 590.1 | 592.85 | 118.57 | -4.05 (-0.68%) | 16,881 |
| 15 Sep 2011 | INR | 594 | 611 | 589 | 596.9 | 119.38 | +8.05 (+1.37%) | 28,481 |
| 14 Sep 2011 | INR | 592.7 | 594.5 | 582.15 | 588.85 | 117.77 | +3.7 (+0.63%) | 8,985 |
| 13 Sep 2011 | INR | 580 | 592.35 | 575.1 | 585.15 | 117.03 | +9.55 (+1.66%) | 25,321 |
| 12 Sep 2011 | INR | 585.7 | 588.45 | 572 | 575.6 | 115.12 | -14.1 (-2.39%) | 19,035 |
| 9 Sep 2011 | INR | 609 | 614 | 586.15 | 589.7 | 117.94 | -15 (-2.48%) | 17,680 |
| 8 Sep 2011 | INR | 619 | 623 | 600 | 604.7 | 120.94 | -10.7 (-1.74%) | 35,009 |
| 7 Sep 2011 | INR | 606.65 | 630 | 601 | 615.4 | 123.08 | +12.65 (+2.10%) | 119,645 |
| 6 Sep 2011 | INR | 592.7 | 615.85 | 591.45 | 602.75 | 120.55 | +13.25 (+2.25%) | 77,524 |
| 5 Sep 2011 | INR | 580 | 605 | 577 | 589.5 | 117.9 | +1.2 (+0.20%) | 22,645 |
| 2 Sep 2011 | INR | 592 | 599 | 583.4 | 588.3 | 117.66 | -0.75 (-0.13%) | 14,327 |
| 30 Aug 2011 | INR | 565.1 | 592 | 565.1 | 589.05 | 117.81 | +27.45 (+4.89%) | 60,778 |
