| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2011 | INR | 300 | 306.7 | 300 | 302.1 | 151.05 | +2.1 (+0.70%) | 38,578 |
| 12 Sep 2011 | INR | 292 | 304 | 292 | 300 | 150 | -6 (-1.96%) | 7,078 |
| 9 Sep 2011 | INR | 282 | 307 | 282 | 306 | 153 | +0.24 (+0.08%) | 5,534 |
| 8 Sep 2011 | INR | 298.3 | 308.76 | 298.3 | 305.76 | 152.88 | -0.78 (-0.25%) | 20,018 |
| 7 Sep 2011 | INR | 296.1 | 309.2 | 296.1 | 306.54 | 153.27 | +1.84 (+0.60%) | 18,308 |
| 6 Sep 2011 | INR | 291.1 | 306 | 291.1 | 304.7 | 152.35 | +6.74 (+2.26%) | 27,062 |
| 5 Sep 2011 | INR | 281 | 300 | 281 | 297.96 | 148.98 | -0.64 (-0.21%) | 36,458 |
| 2 Sep 2011 | INR | 291.1 | 300 | 291.1 | 298.6 | 149.3 | +4.14 (+1.41%) | 7,122 |
| 30 Aug 2011 | INR | 293.3 | 301.96 | 285.3 | 294.46 | 147.23 | +1.16 (+0.40%) | 15,786 |
| 29 Aug 2011 | INR | 283 | 294.04 | 283 | 293.3 | 146.65 | +4.4 (+1.52%) | 211,416 |
| 26 Aug 2011 | INR | 271 | 292 | 271 | 288.9 | 144.45 | -0.96 (-0.33%) | 8,550 |
| 25 Aug 2011 | INR | 278 | 290 | 278 | 289.86 | 144.93 | +1 (+0.35%) | 10,714 |
| 24 Aug 2011 | INR | 281.2 | 290 | 281.2 | 288.86 | 144.43 | +4.26 (+1.50%) | 17,460 |
| 23 Aug 2011 | INR | 281.1 | 289.8 | 255.14 | 284.6 | 142.3 | -0.9 (-0.32%) | 24,876 |
| 22 Aug 2011 | INR | 271 | 301.8 | 271 | 285.5 | 142.75 | -1.04 (-0.36%) | 9,020 |
| 19 Aug 2011 | INR | 286 | 292.5 | 286 | 286.54 | 143.27 | -7.32 (-2.49%) | 15,712 |
| 18 Aug 2011 | INR | 288 | 307 | 288 | 293.86 | 146.93 | -11.74 (-3.84%) | 30,712 |
| 17 Aug 2011 | INR | 301.1 | 307 | 287.6 | 305.6 | 152.8 | -0.8 (-0.26%) | 31,134 |
| 16 Aug 2011 | INR | 300 | 308.96 | 298 | 306.4 | 153.2 | +2.44 (+0.80%) | 39,768 |
| 12 Aug 2011 | INR | 291 | 312.1 | 291 | 303.96 | 151.98 | -2.74 (-0.89%) | 10,374 |
| 11 Aug 2011 | INR | 300 | 309.8 | 298 | 306.7 | 153.35 | +0.56 (+0.18%) | 31,250 |
| 10 Aug 2011 | INR | 265 | 311.96 | 265 | 306.14 | 153.07 | +25.74 (+9.18%) | 33,380 |
| 9 Aug 2011 | INR | 280 | 286 | 268.5 | 280.4 | 140.2 | -10.24 (-3.52%) | 52,018 |
| 8 Aug 2011 | INR | 281 | 296.3 | 281 | 290.64 | 145.32 | -5.06 (-1.71%) | 31,166 |
| 5 Aug 2011 | INR | 286 | 298 | 283 | 295.7 | 147.85 | +3.7 (+1.27%) | 36,974 |
| 4 Aug 2011 | INR | 295.1 | 299 | 290.1 | 292 | 146 | -3.6 (-1.22%) | 46,950 |
| 3 Aug 2011 | INR | 281.5 | 298 | 281.5 | 295.6 | 147.8 | -0.1 (-0.03%) | 11,816 |
| 2 Aug 2011 | INR | 298 | 308.8 | 282.2 | 295.7 | 147.85 | -7.06 (-2.33%) | 116,304 |
| 1 Aug 2011 | INR | 302 | 314.96 | 301.5 | 302.76 | 151.38 | -4 (-1.30%) | 17,494 |
| 29 Jul 2011 | INR | 301 | 319.8 | 301 | 306.76 | 153.38 | -5.44 (-1.74%) | 29,160 |
