| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2011 | INR | 468.9 | 483 | 457.05 | 470.05 | 470.05 | +5.1 (+1.10%) | 172,697 |
| 12 Oct 2011 | INR | 463.2 | 468.3 | 460 | 464.95 | 464.95 | +6.05 (+1.32%) | 39,120 |
| 11 Oct 2011 | INR | 465.3 | 468 | 442.55 | 458.9 | 458.9 | -1.8 (-0.39%) | 100,029 |
| 10 Oct 2011 | INR | 467 | 470.4 | 458 | 460.7 | 460.7 | -1.75 (-0.38%) | 29,878 |
| 7 Oct 2011 | INR | 478 | 508.35 | 445 | 462.45 | 462.45 | -7.6 (-1.62%) | 102,436 |
| 5 Oct 2011 | INR | 487.05 | 490.75 | 469 | 470.05 | 470.05 | -12.7 (-2.63%) | 47,332 |
| 4 Oct 2011 | INR | 504 | 508.95 | 478 | 482.75 | 482.75 | -23.05 (-4.56%) | 29,233 |
| 3 Oct 2011 | INR | 524.95 | 524.95 | 495.55 | 505.8 | 505.8 | -20.55 (-3.90%) | 86,758 |
| 30 Sep 2011 | INR | 535 | 540 | 521 | 526.35 | 526.35 | -12.6 (-2.34%) | 36,317 |
| 29 Sep 2011 | INR | 542.5 | 551.8 | 535 | 538.95 | 538.95 | -2.5 (-0.46%) | 26,782 |
| 28 Sep 2011 | INR | 565 | 569.45 | 532.8 | 541.45 | 541.45 | -20.8 (-3.70%) | 26,691 |
| 27 Sep 2011 | INR | 548.8 | 567 | 546.75 | 562.25 | 562.25 | +22.4 (+4.15%) | 34,385 |
| 26 Sep 2011 | INR | 574.85 | 590 | 536.25 | 539.85 | 539.85 | -30.35 (-5.32%) | 30,382 |
| 23 Sep 2011 | INR | 577.8 | 582 | 566.05 | 570.2 | 570.2 | -14.05 (-2.40%) | 25,380 |
| 22 Sep 2011 | INR | 610 | 610 | 580 | 584.25 | 584.25 | -36.8 (-5.93%) | 47,147 |
| 21 Sep 2011 | INR | 609.9 | 627.45 | 605 | 621.05 | 621.05 | +16.55 (+2.74%) | 81,374 |
| 20 Sep 2011 | INR | 582.9 | 614.5 | 580.05 | 604.5 | 604.5 | +26.7 (+4.62%) | 72,112 |
| 19 Sep 2011 | INR | 601 | 608 | 574 | 577.8 | 577.8 | -20.25 (-3.39%) | 52,549 |
| 16 Sep 2011 | INR | 590.65 | 601.3 | 582.1 | 598.05 | 598.05 | +13.5 (+2.31%) | 41,760 |
| 15 Sep 2011 | INR | 569 | 590 | 565 | 584.55 | 584.55 | +21.6 (+3.84%) | 110,053 |
| 14 Sep 2011 | INR | 554.7 | 572 | 554.65 | 562.95 | 562.95 | +7.9 (+1.42%) | 41,084 |
| 13 Sep 2011 | INR | 558.8 | 564.15 | 549.4 | 555.05 | 555.05 | +3.5 (+0.63%) | 27,967 |
| 12 Sep 2011 | INR | 549.95 | 574.7 | 541 | 551.55 | 551.55 | +0.2 (+0.04%) | 52,490 |
| 9 Sep 2011 | INR | 565.95 | 568 | 542 | 551.35 | 551.35 | -9.6 (-1.71%) | 31,307 |
| 8 Sep 2011 | INR | 552 | 572 | 549 | 560.95 | 560.95 | +9.25 (+1.68%) | 77,872 |
| 7 Sep 2011 | INR | 542 | 575.25 | 533 | 551.7 | 551.7 | +18.3 (+3.43%) | 234,839 |
| 6 Sep 2011 | INR | 530.1 | 540.8 | 527 | 533.4 | 533.4 | +2.95 (+0.56%) | 28,077 |
| 5 Sep 2011 | INR | 527.5 | 539 | 520 | 530.45 | 530.45 | -1.45 (-0.27%) | 18,759 |
| 2 Sep 2011 | INR | 536 | 550 | 527.25 | 531.9 | 531.9 | +2.85 (+0.54%) | 49,006 |
| 30 Aug 2011 | INR | 543.9 | 548 | 526.05 | 529.05 | 529.05 | -8.15 (-1.52%) | 40,188 |
