| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2011 | INR | 1,755.25 | 1,766 | 1,752.1 | 1,765 | 1,765 | +4.95 (+0.28%) | 109,807 |
| 25 Oct 2011 | INR | 1,705 | 1,764.8 | 1,678.65 | 1,760.05 | 1,760.05 | +65.85 (+3.89%) | 515,279 |
| 24 Oct 2011 | INR | 1,662 | 1,706 | 1,656 | 1,694.2 | 1,694.2 | +50.6 (+3.08%) | 645,780 |
| 21 Oct 2011 | INR | 1,629 | 1,654.95 | 1,614.4 | 1,643.6 | 1,643.6 | +40.9 (+2.55%) | 692,109 |
| 20 Oct 2011 | INR | 1,643 | 1,655 | 1,555.15 | 1,602.7 | 1,602.7 | -39.3 (-2.39%) | 1,371,301 |
| 19 Oct 2011 | INR | 1,624 | 1,648 | 1,621.5 | 1,642 | 1,642 | +37 (+2.31%) | 509,465 |
| 18 Oct 2011 | INR | 1,635 | 1,649.95 | 1,598.55 | 1,605 | 1,605 | -51.05 (-3.08%) | 261,766 |
| 17 Oct 2011 | INR | 1,648 | 1,662.65 | 1,626.25 | 1,656.05 | 1,656.05 | +21.05 (+1.29%) | 320,667 |
| 14 Oct 2011 | INR | 1,586.3 | 1,639.95 | 1,580.05 | 1,635 | 1,635 | +53.2 (+3.36%) | 310,643 |
| 13 Oct 2011 | INR | 1,586.5 | 1,604.9 | 1,577.05 | 1,581.8 | 1,581.8 | -5.2 (-0.33%) | 303,763 |
| 12 Oct 2011 | INR | 1,585 | 1,616.95 | 1,557 | 1,587 | 1,587 | +8.25 (+0.52%) | 626,689 |
| 11 Oct 2011 | INR | 1,568 | 1,589.5 | 1,568 | 1,578.75 | 1,578.75 | +13.75 (+0.88%) | 648,631 |
| 10 Oct 2011 | INR | 1,495.1 | 1,572.9 | 1,493.1 | 1,565 | 1,565 | +50.2 (+3.31%) | 420,110 |
| 7 Oct 2011 | INR | 1,517.4 | 1,538.5 | 1,489.1 | 1,514.8 | 1,514.8 | +14.1 (+0.94%) | 414,572 |
| 5 Oct 2011 | INR | 1,501.9 | 1,514.5 | 1,482.3 | 1,500.7 | 1,500.7 | +10.7 (+0.72%) | 289,106 |
| 4 Oct 2011 | INR | 1,519.5 | 1,533.15 | 1,477.2 | 1,490 | 1,490 | -25 (-1.65%) | 482,145 |
| 3 Oct 2011 | INR | 1,525 | 1,548.9 | 1,502.45 | 1,515 | 1,515 | -21.05 (-1.37%) | 474,547 |
| 30 Sep 2011 | INR | 1,530 | 1,565.45 | 1,514 | 1,536.05 | 1,536.05 | -4.05 (-0.26%) | 386,423 |
| 29 Sep 2011 | INR | 1,505 | 1,548.3 | 1,494 | 1,540.1 | 1,540.1 | +25.1 (+1.66%) | 564,047 |
| 28 Sep 2011 | INR | 1,545.85 | 1,545.85 | 1,502.3 | 1,515 | 1,515 | -28 (-1.81%) | 821,979 |
| 27 Sep 2011 | INR | 1,525 | 1,550 | 1,509.4 | 1,543 | 1,543 | +37 (+2.46%) | 483,498 |
| 26 Sep 2011 | INR | 1,551 | 1,551 | 1,485 | 1,506 | 1,506 | -44 (-2.84%) | 468,201 |
| 23 Sep 2011 | INR | 1,535 | 1,565.6 | 1,520.85 | 1,550 | 1,550 | +10.2 (+0.66%) | 508,073 |
| 22 Sep 2011 | INR | 1,595 | 1,595 | 1,536.6 | 1,539.8 | 1,539.8 | -64.2 (-4.00%) | 565,257 |
| 21 Sep 2011 | INR | 1,628.15 | 1,633.5 | 1,595.1 | 1,604 | 1,604 | -25.5 (-1.56%) | 263,863 |
| 20 Sep 2011 | INR | 1,607 | 1,630 | 1,605.3 | 1,629.5 | 1,629.5 | +20.5 (+1.27%) | 291,674 |
| 19 Sep 2011 | INR | 1,629.85 | 1,631 | 1,592.2 | 1,609 | 1,609 | -6 (-0.37%) | 278,761 |
| 16 Sep 2011 | INR | 1,630.25 | 1,638.45 | 1,610 | 1,615 | 1,615 | -15 (-0.92%) | 317,907 |
| 15 Sep 2011 | INR | 1,635 | 1,642.5 | 1,606 | 1,630 | 1,630 | +0.9 (+0.06%) | 316,196 |
| 14 Sep 2011 | INR | 1,605 | 1,642.6 | 1,580.5 | 1,629.1 | 1,629.1 | +29.1 (+1.82%) | 794,550 |
