| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2011 | INR | 530 | 530 | 518.1 | 518.2 | 518.2 | -1.8 (-0.35%) | 27,554 |
| 20 Oct 2011 | INR | 525 | 528 | 511.5 | 520 | 520 | -6.5 (-1.23%) | 15,540 |
| 19 Oct 2011 | INR | 527.9 | 531 | 521.1 | 526.5 | 526.5 | +5.2 (+1.00%) | 30,981 |
| 18 Oct 2011 | INR | 513.1 | 540.4 | 513.1 | 521.3 | 521.3 | -18.7 (-3.46%) | 20,418 |
| 17 Oct 2011 | INR | 549.45 | 551.4 | 538 | 540 | 540 | -5 (-0.92%) | 20,480 |
| 14 Oct 2011 | INR | 534 | 556 | 534 | 545 | 545 | +6.9 (+1.28%) | 54,530 |
| 13 Oct 2011 | INR | 545 | 549.4 | 538 | 538.1 | 538.1 | -8.1 (-1.48%) | 30,379 |
| 12 Oct 2011 | INR | 527.55 | 548.05 | 525.2 | 546.2 | 546.2 | +19.2 (+3.64%) | 51,558 |
| 11 Oct 2011 | INR | 530 | 536 | 520.3 | 527 | 527 | -2.05 (-0.39%) | 47,400 |
| 10 Oct 2011 | INR | 512.95 | 534 | 512.9 | 529.05 | 529.05 | +15.05 (+2.93%) | 37,443 |
| 7 Oct 2011 | INR | 500.05 | 516.5 | 500.05 | 514 | 514 | +23 (+4.68%) | 43,977 |
| 5 Oct 2011 | INR | 509.85 | 514.85 | 487 | 491 | 491 | -12.05 (-2.40%) | 53,447 |
| 4 Oct 2011 | INR | 510.95 | 517.8 | 500 | 503.05 | 503.05 | -9.2 (-1.80%) | 32,405 |
| 3 Oct 2011 | INR | 515.05 | 518 | 509 | 512.25 | 512.25 | -7.75 (-1.49%) | 22,455 |
| 30 Sep 2011 | INR | 517.9 | 533.2 | 516 | 520 | 520 | -1 (-0.19%) | 42,435 |
| 29 Sep 2011 | INR | 509 | 524.5 | 504.05 | 521 | 521 | +11.05 (+2.17%) | 54,378 |
| 28 Sep 2011 | INR | 523.95 | 529.5 | 506.5 | 509.95 | 509.95 | -13.85 (-2.64%) | 45,039 |
| 27 Sep 2011 | INR | 519.3 | 527 | 519.1 | 523.8 | 523.8 | +11.8 (+2.30%) | 39,178 |
| 26 Sep 2011 | INR | 522.05 | 522.05 | 505.25 | 512 | 512 | -4.1 (-0.79%) | 43,680 |
| 23 Sep 2011 | INR | 523.25 | 529.8 | 516 | 516.1 | 516.1 | -16.4 (-3.08%) | 66,913 |
| 22 Sep 2011 | INR | 532.6 | 540.55 | 528 | 532.5 | 532.5 | -12.5 (-2.29%) | 42,251 |
| 21 Sep 2011 | INR | 552.4 | 555.9 | 543 | 545 | 545 | -7.1 (-1.29%) | 52,364 |
| 20 Sep 2011 | INR | 532.5 | 554.7 | 527.95 | 552.1 | 552.1 | +21.8 (+4.11%) | 91,292 |
| 19 Sep 2011 | INR | 525.25 | 533.2 | 522.05 | 530.3 | 530.3 | +3.35 (+0.64%) | 25,315 |
| 16 Sep 2011 | INR | 532.5 | 540 | 525 | 526.95 | 526.95 | -5.05 (-0.95%) | 35,811 |
| 15 Sep 2011 | INR | 522 | 534.55 | 522 | 532 | 532 | 0.0 (0.0%) | 34,479 |
| 14 Sep 2011 | INR | 527.55 | 533.95 | 521 | 532 | 532 | +4.2 (+0.80%) | 30,970 |
| 13 Sep 2011 | INR | 521 | 534.05 | 521 | 527.8 | 527.8 | +11.05 (+2.14%) | 66,533 |
| 12 Sep 2011 | INR | 545 | 545 | 516.2 | 516.75 | 516.75 | -25.75 (-4.75%) | 80,901 |
| 9 Sep 2011 | INR | 558.8 | 559.95 | 542.5 | 542.5 | 542.5 | -20.35 (-3.62%) | 62,961 |
