| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2011 | INR | 134.25 | 136.15 | 133.25 | 134.15 | 17.8867 | +1.05 (+0.79%) | 55,847 |
| 12 Oct 2011 | INR | 133 | 133.75 | 129.55 | 133.1 | 17.7467 | +0.35 (+0.26%) | 74,744 |
| 11 Oct 2011 | INR | 135 | 136.5 | 131.3 | 132.75 | 17.7 | -0.8 (-0.60%) | 177,886 |
| 10 Oct 2011 | INR | 127.7 | 133.95 | 127.5 | 133.55 | 17.8067 | +5.45 (+4.25%) | 143,640 |
| 7 Oct 2011 | INR | 132 | 133 | 123.3 | 128.1 | 17.08 | +3.45 (+2.77%) | 78,731 |
| 5 Oct 2011 | INR | 130.65 | 131.85 | 123 | 124.65 | 16.62 | -4.8 (-3.71%) | 93,357 |
| 4 Oct 2011 | INR | 134.7 | 136 | 128.5 | 129.45 | 17.26 | -5.75 (-4.25%) | 112,932 |
| 3 Oct 2011 | INR | 136.9 | 140 | 134.3 | 135.2 | 18.0267 | -2.35 (-1.71%) | 63,651 |
| 30 Sep 2011 | INR | 138 | 141.8 | 137.2 | 137.55 | 18.34 | -0.35 (-0.25%) | 46,786 |
| 29 Sep 2011 | INR | 139.8 | 140.15 | 137.1 | 137.9 | 18.3867 | -0.6 (-0.43%) | 65,563 |
| 28 Sep 2011 | INR | 141.5 | 141.5 | 136.6 | 138.5 | 18.4667 | -1.6 (-1.14%) | 120,228 |
| 27 Sep 2011 | INR | 142 | 143.95 | 138.8 | 140.1 | 18.68 | -0.5 (-0.36%) | 160,555 |
| 26 Sep 2011 | INR | 146.45 | 146.45 | 139.05 | 140.6 | 18.7467 | -5.85 (-3.99%) | 88,830 |
| 23 Sep 2011 | INR | 145.8 | 147.55 | 141.7 | 146.45 | 19.5267 | +0.55 (+0.38%) | 73,878 |
| 22 Sep 2011 | INR | 152.5 | 154 | 143.7 | 145.9 | 19.4533 | -9.65 (-6.20%) | 111,112 |
| 21 Sep 2011 | INR | 153 | 156.4 | 151.65 | 155.55 | 20.74 | +3 (+1.97%) | 143,367 |
| 20 Sep 2011 | INR | 147.95 | 153.2 | 147.95 | 152.55 | 20.34 | +4.65 (+3.14%) | 57,151 |
| 19 Sep 2011 | INR | 148.9 | 151.9 | 146.55 | 147.9 | 19.72 | -1.85 (-1.24%) | 65,431 |
| 16 Sep 2011 | INR | 148.5 | 153.25 | 148.4 | 149.75 | 19.9667 | +1.7 (+1.15%) | 119,921 |
| 15 Sep 2011 | INR | 146.95 | 148.5 | 146.1 | 148.05 | 19.74 | +2.35 (+1.61%) | 49,821 |
| 14 Sep 2011 | INR | 144.75 | 146.8 | 142 | 145.7 | 19.4267 | +0.75 (+0.52%) | 55,407 |
| 13 Sep 2011 | INR | 146.4 | 147.6 | 144.5 | 144.95 | 19.3267 | +0.3 (+0.21%) | 36,749 |
| 12 Sep 2011 | INR | 146.15 | 149.1 | 143.7 | 144.65 | 19.2867 | -3.25 (-2.20%) | 57,593 |
| 9 Sep 2011 | INR | 151.1 | 151.8 | 147.25 | 147.9 | 19.72 | -1.25 (-0.84%) | 90,040 |
| 8 Sep 2011 | INR | 146.15 | 150.65 | 145.8 | 149.15 | 19.8867 | +2.6 (+1.77%) | 94,525 |
| 7 Sep 2011 | INR | 151.8 | 151.8 | 145.8 | 146.55 | 19.54 | -3.65 (-2.43%) | 95,142 |
| 6 Sep 2011 | INR | 143.8 | 151.5 | 142.65 | 150.2 | 20.0267 | +6.25 (+4.34%) | 102,089 |
| 5 Sep 2011 | INR | 145 | 145.9 | 143.45 | 143.95 | 19.1933 | -2.75 (-1.87%) | 58,238 |
| 2 Sep 2011 | INR | 147 | 150 | 145.75 | 146.7 | 19.56 | +1.3 (+0.89%) | 73,784 |
| 30 Aug 2011 | INR | 141.8 | 146.2 | 141 | 145.4 | 19.3867 | +5.9 (+4.23%) | 199,451 |
