| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2011 | INR | 3,096.9 | 3,102 | 3,060 | 3,069.6 | 306.96 | +4 (+0.13%) | 59,690 |
| 25 Oct 2011 | INR | 3,045.1 | 3,099 | 3,000 | 3,065.6 | 306.56 | +15.5 (+0.51%) | 470,520 |
| 24 Oct 2011 | INR | 3,025 | 3,059 | 3,020 | 3,050.1 | 305.01 | +34.6 (+1.15%) | 443,100 |
| 21 Oct 2011 | INR | 3,215 | 3,215 | 3,000 | 3,015.5 | 301.55 | -141.5 (-4.48%) | 1,280,000 |
| 20 Oct 2011 | INR | 3,115 | 3,170 | 3,115 | 3,157 | 315.7 | +30.1 (+0.96%) | 224,110 |
| 19 Oct 2011 | INR | 3,119.9 | 3,144.5 | 3,089 | 3,126.9 | 312.69 | +23.8 (+0.77%) | 263,340 |
| 18 Oct 2011 | INR | 3,140 | 3,140 | 3,097 | 3,103.1 | 310.31 | -33.6 (-1.07%) | 167,130 |
| 17 Oct 2011 | INR | 3,180 | 3,194 | 3,125 | 3,136.7 | 313.67 | -9.7 (-0.31%) | 215,590 |
| 14 Oct 2011 | INR | 3,101.1 | 3,179.5 | 2,626.9 | 3,146.4 | 314.64 | -25.4 (-0.80%) | 174,110 |
| 13 Oct 2011 | INR | 3,198 | 3,208 | 3,165 | 3,171.8 | 317.18 | -3.4 (-0.11%) | 796,350 |
| 12 Oct 2011 | INR | 3,186.9 | 3,200 | 3,160 | 3,175.2 | 317.52 | +2.8 (+0.09%) | 335,010 |
| 11 Oct 2011 | INR | 3,198.9 | 3,209.9 | 3,155 | 3,172.4 | 317.24 | -0.6 (-0.02%) | 271,250 |
| 10 Oct 2011 | INR | 3,128 | 3,188 | 3,112.3 | 3,173 | 317.3 | +44.2 (+1.41%) | 562,840 |
| 7 Oct 2011 | INR | 3,084.8 | 3,154.9 | 3,030 | 3,128.8 | 312.88 | +100.4 (+3.32%) | 721,310 |
| 5 Oct 2011 | INR | 3,082 | 3,098.9 | 2,994.9 | 3,028.4 | 302.84 | -50.1 (-1.63%) | 690,000 |
| 4 Oct 2011 | INR | 3,111.2 | 3,174 | 3,062 | 3,078.5 | 307.85 | -50.9 (-1.63%) | 445,760 |
| 3 Oct 2011 | INR | 3,133.5 | 3,159 | 3,075.1 | 3,129.4 | 312.94 | -28.1 (-0.89%) | 509,000 |
| 30 Sep 2011 | INR | 3,160 | 3,165 | 3,127 | 3,157.5 | 315.75 | +3.2 (+0.10%) | 805,400 |
| 29 Sep 2011 | INR | 3,126.1 | 3,170 | 3,105 | 3,154.3 | 315.43 | +20.2 (+0.64%) | 1,040,000 |
| 28 Sep 2011 | INR | 3,119.8 | 3,145 | 3,091.2 | 3,134.1 | 313.41 | +37.2 (+1.20%) | 416,720 |
| 27 Sep 2011 | INR | 3,125 | 3,125 | 3,075 | 3,096.9 | 309.69 | +15.6 (+0.51%) | 254,850 |
| 26 Sep 2011 | INR | 3,090 | 3,122.9 | 3,041 | 3,081.3 | 308.13 | -9.1 (-0.29%) | 268,400 |
| 23 Sep 2011 | INR | 3,100 | 3,150 | 3,075 | 3,090.4 | 309.04 | -11 (-0.35%) | 731,850 |
| 22 Sep 2011 | INR | 3,050.1 | 3,130 | 3,050.1 | 3,101.4 | 310.14 | +7.9 (+0.26%) | 428,710 |
| 21 Sep 2011 | INR | 3,088 | 3,108.9 | 3,070.1 | 3,093.5 | 309.35 | +15.6 (+0.51%) | 228,100 |
| 20 Sep 2011 | INR | 3,031.6 | 3,105 | 3,031.6 | 3,077.9 | 307.79 | +27.1 (+0.89%) | 385,630 |
| 19 Sep 2011 | INR | 3,040 | 3,068 | 3,028.1 | 3,050.8 | 305.08 | +12 (+0.39%) | 367,370 |
| 16 Sep 2011 | INR | 3,130 | 3,151 | 3,001.3 | 3,038.8 | 303.88 | -87.5 (-2.80%) | 785,250 |
| 15 Sep 2011 | INR | 3,137.4 | 3,145 | 3,108.6 | 3,126.3 | 312.63 | -2 (-0.06%) | 276,010 |
| 14 Sep 2011 | INR | 3,157.9 | 3,157.9 | 3,112 | 3,128.3 | 312.83 | -18.6 (-0.59%) | 318,930 |
