| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2011 | INR | 556 | 574 | 554.15 | 562.85 | 562.85 | +7.95 (+1.43%) | 76,152 |
| 7 Sep 2011 | INR | 540.3 | 558 | 539.1 | 554.9 | 554.9 | +15 (+2.78%) | 49,630 |
| 6 Sep 2011 | INR | 531.1 | 546.3 | 531.1 | 539.9 | 539.9 | -2.1 (-0.39%) | 28,225 |
| 5 Sep 2011 | INR | 519.65 | 550 | 518 | 542 | 542 | +15.1 (+2.87%) | 53,243 |
| 2 Sep 2011 | INR | 517 | 534.7 | 510.5 | 526.9 | 526.9 | +8.85 (+1.71%) | 48,949 |
| 30 Aug 2011 | INR | 526.8 | 528.7 | 510.6 | 518.05 | 518.05 | -3.95 (-0.76%) | 41,899 |
| 29 Aug 2011 | INR | 510.05 | 524.35 | 502 | 522 | 522 | +23 (+4.61%) | 82,946 |
| 26 Aug 2011 | INR | 515.5 | 516.95 | 491.6 | 499 | 499 | -18.75 (-3.62%) | 76,625 |
| 25 Aug 2011 | INR | 532.95 | 539.45 | 515.5 | 517.75 | 517.75 | -11.25 (-2.13%) | 70,262 |
| 24 Aug 2011 | INR | 535 | 542.05 | 527.45 | 529 | 529 | -4.35 (-0.82%) | 36,634 |
| 23 Aug 2011 | INR | 529 | 536 | 524 | 533.35 | 533.35 | +7.35 (+1.40%) | 41,750 |
| 22 Aug 2011 | INR | 514.45 | 527.05 | 511.1 | 526 | 526 | +11 (+2.14%) | 53,361 |
| 19 Aug 2011 | INR | 508 | 517 | 495.95 | 515 | 515 | -5 (-0.96%) | 123,752 |
| 18 Aug 2011 | INR | 536.65 | 536.65 | 512.6 | 520 | 520 | -14 (-2.62%) | 76,508 |
| 17 Aug 2011 | INR | 537.05 | 537.05 | 522 | 534 | 534 | +5.05 (+0.95%) | 129,948 |
| 16 Aug 2011 | INR | 555 | 557.85 | 526.55 | 528.95 | 528.95 | -17.55 (-3.21%) | 103,093 |
| 12 Aug 2011 | INR | 561.95 | 561.95 | 546 | 546.5 | 546.5 | -4.5 (-0.82%) | 49,024 |
| 11 Aug 2011 | INR | 543 | 555 | 543 | 551 | 551 | 0.0 (0.0%) | 69,385 |
| 10 Aug 2011 | INR | 574.35 | 608.85 | 540.1 | 551 | 551 | +18 (+3.38%) | 102,986 |
| 9 Aug 2011 | INR | 540 | 547.95 | 521.5 | 533 | 533 | -17 (-3.09%) | 159,016 |
| 8 Aug 2011 | INR | 540 | 558.35 | 531.5 | 550 | 550 | -2.45 (-0.44%) | 90,114 |
| 5 Aug 2011 | INR | 560 | 573.75 | 539.05 | 552.45 | 552.45 | -28.25 (-4.86%) | 215,836 |
| 4 Aug 2011 | INR | 588.9 | 597.8 | 577.65 | 580.7 | 580.7 | -7.95 (-1.35%) | 111,260 |
| 3 Aug 2011 | INR | 575.2 | 591.8 | 571.15 | 588.65 | 588.65 | +6.65 (+1.14%) | 151,635 |
| 2 Aug 2011 | INR | 598.4 | 598.55 | 576.05 | 582 | 582 | -15 (-2.51%) | 129,947 |
| 1 Aug 2011 | INR | 572 | 598 | 570.8 | 597 | 597 | +26 (+4.55%) | 285,560 |
| 29 Jul 2011 | INR | 571.6 | 585.4 | 566.1 | 571 | 571 | -1 (-0.17%) | 235,678 |
| 28 Jul 2011 | INR | 552.25 | 579 | 531 | 572 | 572 | +9.55 (+1.70%) | 460,943 |
| 27 Jul 2011 | INR | 550 | 574.85 | 537.65 | 562.45 | 562.45 | +3.45 (+0.62%) | 967,497 |
| 26 Jul 2011 | INR | 574.9 | 577.35 | 557.35 | 559 | 559 | -16.5 (-2.87%) | 835,350 |
