| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2011 | INR | 137.7 | 140.65 | 137.35 | 139.5 | 18.6 | +3.7 (+2.72%) | 93,645 |
| 26 Aug 2011 | INR | 135 | 137.7 | 133.9 | 135.8 | 18.1067 | +1.45 (+1.08%) | 112,292 |
| 25 Aug 2011 | INR | 135.2 | 138.4 | 132 | 134.35 | 17.9133 | -1.85 (-1.36%) | 67,344 |
| 24 Aug 2011 | INR | 136.5 | 138.4 | 135.75 | 136.2 | 18.16 | -0.1 (-0.07%) | 101,179 |
| 23 Aug 2011 | INR | 139 | 140.2 | 135.65 | 136.3 | 18.1733 | -1.5 (-1.09%) | 194,191 |
| 22 Aug 2011 | INR | 141.4 | 141.4 | 135.5 | 137.8 | 18.3733 | -2.95 (-2.10%) | 87,450 |
| 19 Aug 2011 | INR | 138.15 | 142.7 | 134.05 | 140.75 | 18.7667 | +1.55 (+1.11%) | 117,182 |
| 18 Aug 2011 | INR | 148 | 149.25 | 135.25 | 139.2 | 18.56 | -8.5 (-5.75%) | 153,049 |
| 17 Aug 2011 | INR | 149.95 | 151.65 | 143.9 | 147.7 | 19.6933 | +0.85 (+0.58%) | 152,851 |
| 16 Aug 2011 | INR | 148 | 151.5 | 145.65 | 146.85 | 19.58 | +1.55 (+1.07%) | 201,099 |
| 12 Aug 2011 | INR | 148.85 | 150 | 144.2 | 145.3 | 19.3733 | -1.65 (-1.12%) | 142,899 |
| 11 Aug 2011 | INR | 150.1 | 152.1 | 146 | 146.95 | 19.5933 | -4 (-2.65%) | 165,143 |
| 10 Aug 2011 | INR | 151.8 | 154.2 | 149.1 | 150.95 | 20.1267 | +4.1 (+2.79%) | 237,142 |
| 9 Aug 2011 | INR | 149 | 151.5 | 145.7 | 146.85 | 19.58 | -4.65 (-3.07%) | 130,475 |
| 8 Aug 2011 | INR | 148.1 | 155 | 148.1 | 151.5 | 20.2 | -2.75 (-1.78%) | 111,178 |
| 5 Aug 2011 | INR | 150 | 157 | 143.4 | 154.25 | 20.5667 | -1.2 (-0.77%) | 447,779 |
| 4 Aug 2011 | INR | 158.9 | 162.9 | 153.05 | 155.45 | 20.7267 | -2.5 (-1.58%) | 194,782 |
| 3 Aug 2011 | INR | 160 | 161.9 | 157.05 | 157.95 | 21.06 | -2.2 (-1.37%) | 135,402 |
| 2 Aug 2011 | INR | 164.45 | 167.65 | 159.5 | 160.15 | 21.3533 | -4.5 (-2.73%) | 107,066 |
| 1 Aug 2011 | INR | 168.15 | 170.6 | 163.15 | 164.65 | 21.9533 | -1.45 (-0.87%) | 169,667 |
| 29 Jul 2011 | INR | 162.6 | 167.65 | 161.5 | 166.1 | 22.1467 | +3.5 (+2.15%) | 288,226 |
| 28 Jul 2011 | INR | 163.35 | 164.9 | 161.65 | 162.6 | 21.68 | -0.8 (-0.49%) | 181,898 |
| 27 Jul 2011 | INR | 156.6 | 164.5 | 156.6 | 163.4 | 21.7867 | +6.5 (+4.14%) | 396,850 |
| 26 Jul 2011 | INR | 156.5 | 158.7 | 154.15 | 156.9 | 20.92 | +1.7 (+1.10%) | 240,302 |
| 25 Jul 2011 | INR | 154.5 | 157.4 | 154.4 | 155.2 | 20.6933 | +1 (+0.65%) | 131,720 |
| 22 Jul 2011 | INR | 151.2 | 155 | 151.2 | 154.2 | 20.56 | +4 (+2.66%) | 68,714 |
| 21 Jul 2011 | INR | 152.45 | 153 | 149.15 | 150.2 | 20.0267 | -1.45 (-0.96%) | 58,253 |
| 20 Jul 2011 | INR | 154.7 | 154.9 | 151 | 151.65 | 20.22 | -2.15 (-1.40%) | 37,839 |
| 19 Jul 2011 | INR | 154.1 | 154.75 | 151.9 | 153.8 | 20.5067 | -0.05 (-0.03%) | 44,939 |
| 18 Jul 2011 | INR | 154.2 | 156.25 | 152.6 | 153.85 | 20.5133 | -0.15 (-0.10%) | 61,733 |
