| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2011 | INR | 3,180 | 3,200 | 3,132 | 3,146.9 | 314.69 | -29.1 (-0.92%) | 493,860 |
| 12 Sep 2011 | INR | 3,180 | 3,217 | 3,156.1 | 3,176 | 317.6 | -12.7 (-0.40%) | 389,660 |
| 9 Sep 2011 | INR | 3,191 | 3,227 | 3,162.2 | 3,188.7 | 318.87 | +7 (+0.22%) | 326,490 |
| 8 Sep 2011 | INR | 3,221 | 3,231.9 | 3,156 | 3,181.7 | 318.17 | -39.5 (-1.23%) | 653,830 |
| 7 Sep 2011 | INR | 3,258.2 | 3,278.9 | 3,211.2 | 3,221.2 | 322.12 | -37.1 (-1.14%) | 350,070 |
| 6 Sep 2011 | INR | 3,275 | 3,280 | 3,210.1 | 3,258.3 | 325.83 | -13.2 (-0.40%) | 859,080 |
| 5 Sep 2011 | INR | 3,245 | 3,321.9 | 3,245 | 3,271.5 | 327.15 | +11.4 (+0.35%) | 1,430,000 |
| 2 Sep 2011 | INR | 3,260 | 3,327.9 | 3,245 | 3,260.1 | 326.01 | -26 (-0.79%) | 889,390 |
| 30 Aug 2011 | INR | 3,318.9 | 3,324.9 | 3,251 | 3,286.1 | 328.61 | -10.7 (-0.32%) | 388,860 |
| 29 Aug 2011 | INR | 3,265.8 | 3,310 | 3,231 | 3,296.8 | 329.68 | +33.6 (+1.03%) | 352,570 |
| 26 Aug 2011 | INR | 3,248 | 3,307.6 | 3,248 | 3,263.2 | 326.32 | -1.6 (-0.05%) | 225,950 |
| 25 Aug 2011 | INR | 3,240 | 3,285 | 3,191.7 | 3,264.8 | 326.48 | +36.4 (+1.13%) | 365,180 |
| 24 Aug 2011 | INR | 3,275 | 3,292 | 3,211 | 3,228.4 | 322.84 | -46 (-1.40%) | 515,090 |
| 23 Aug 2011 | INR | 3,300 | 3,333 | 3,259 | 3,274.4 | 327.44 | -16.8 (-0.51%) | 475,920 |
| 22 Aug 2011 | INR | 3,173.1 | 3,310 | 3,156 | 3,291.2 | 329.12 | +115.8 (+3.65%) | 484,660 |
| 19 Aug 2011 | INR | 3,200 | 3,225 | 3,159.4 | 3,175.4 | 317.54 | -41.4 (-1.29%) | 527,920 |
| 18 Aug 2011 | INR | 3,260 | 3,260 | 3,193.9 | 3,216.8 | 321.68 | -27.7 (-0.85%) | 357,200 |
| 17 Aug 2011 | INR | 3,265 | 3,288.9 | 3,219.4 | 3,244.5 | 324.45 | -15.6 (-0.48%) | 1,190,000 |
| 16 Aug 2011 | INR | 3,240 | 3,289 | 3,203 | 3,260.1 | 326.01 | +31 (+0.96%) | 699,590 |
| 12 Aug 2011 | INR | 3,179.6 | 3,244.7 | 3,153.6 | 3,229.1 | 322.91 | +80.4 (+2.55%) | 1,420,000 |
| 11 Aug 2011 | INR | 3,155 | 3,186.9 | 3,130.4 | 3,148.7 | 314.87 | -6.2 (-0.20%) | 255,130 |
| 10 Aug 2011 | INR | 3,125 | 3,195 | 3,125 | 3,154.9 | 315.49 | +6.9 (+0.22%) | 527,200 |
| 9 Aug 2011 | INR | 3,070 | 3,164 | 2,988 | 3,148 | 314.8 | +67.3 (+2.18%) | 887,490 |
| 8 Aug 2011 | INR | 3,015 | 3,109 | 3,010 | 3,080.7 | 308.07 | +21.8 (+0.71%) | 467,250 |
| 5 Aug 2011 | INR | 3,091.7 | 3,095 | 3,012 | 3,058.9 | 305.89 | -32.8 (-1.06%) | 1,290,000 |
| 4 Aug 2011 | INR | 3,011.2 | 3,120 | 3,011.2 | 3,091.7 | 309.17 | +68.5 (+2.27%) | 537,830 |
| 3 Aug 2011 | INR | 3,015 | 3,068.6 | 3,010 | 3,023.2 | 302.32 | -28.9 (-0.95%) | 668,410 |
| 2 Aug 2011 | INR | 3,067.9 | 3,069 | 3,001.1 | 3,052.1 | 305.21 | -15.8 (-0.52%) | 1,770,000 |
| 1 Aug 2011 | INR | 3,141.9 | 3,163 | 3,053.5 | 3,067.9 | 306.79 | -66.1 (-2.11%) | 363,320 |
| 29 Jul 2011 | INR | 3,122.4 | 3,140 | 3,115 | 3,134 | 313.4 | +13.2 (+0.42%) | 285,780 |
