| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2011 | INR | 2,101.55 | 2,119.35 | 2,096.15 | 2,096.15 | 2,096.15 | +5.75 (+0.28%) | 54,484 |
| 25 Oct 2011 | INR | 2,073 | 2,106.4 | 2,032.1 | 2,090.4 | 2,090.4 | +17.85 (+0.86%) | 1,091,808 |
| 24 Oct 2011 | INR | 2,069.7 | 2,090.6 | 2,061.45 | 2,072.55 | 2,072.55 | +20.25 (+0.99%) | 294,840 |
| 21 Oct 2011 | INR | 2,030.05 | 2,066.25 | 2,005.25 | 2,052.3 | 2,052.3 | +22.25 (+1.10%) | 717,701 |
| 20 Oct 2011 | INR | 2,046 | 2,055.75 | 1,997 | 2,030.05 | 2,030.05 | -36.5 (-1.77%) | 785,209 |
| 19 Oct 2011 | INR | 2,060 | 2,092.95 | 2,041.5 | 2,066.55 | 2,066.55 | +80.7 (+4.06%) | 1,775,133 |
| 18 Oct 2011 | INR | 1,990 | 2,015 | 1,963 | 1,985.85 | 1,985.85 | -6.95 (-0.35%) | 707,937 |
| 17 Oct 2011 | INR | 2,004 | 2,027.6 | 1,975.1 | 1,992.8 | 1,992.8 | -0.95 (-0.05%) | 224,721 |
| 14 Oct 2011 | INR | 1,968 | 2,010 | 1,968 | 1,993.75 | 1,993.75 | +11.85 (+0.60%) | 221,667 |
| 13 Oct 2011 | INR | 2,010 | 2,025.5 | 1,973.95 | 1,981.9 | 1,981.9 | -18.95 (-0.95%) | 289,424 |
| 12 Oct 2011 | INR | 1,980 | 2,035.25 | 1,965 | 2,000.85 | 2,000.85 | +25.15 (+1.27%) | 505,210 |
| 11 Oct 2011 | INR | 1,968.6 | 1,994.7 | 1,968.6 | 1,975.7 | 1,975.7 | +14.9 (+0.76%) | 248,978 |
| 10 Oct 2011 | INR | 1,931 | 1,972.7 | 1,918.5 | 1,960.8 | 1,960.8 | +19.9 (+1.03%) | 409,363 |
| 7 Oct 2011 | INR | 1,985 | 1,999.9 | 1,912.2 | 1,940.9 | 1,940.9 | -8.85 (-0.45%) | 542,327 |
| 5 Oct 2011 | INR | 1,955.05 | 1,970.9 | 1,936.4 | 1,949.75 | 1,949.75 | -11.7 (-0.60%) | 410,851 |
| 4 Oct 2011 | INR | 1,927 | 1,995 | 1,927 | 1,961.45 | 1,961.45 | +1.75 (+0.09%) | 597,115 |
| 3 Oct 2011 | INR | 1,933.95 | 1,966.9 | 1,904.35 | 1,959.7 | 1,959.7 | +17.95 (+0.92%) | 561,252 |
| 30 Sep 2011 | INR | 1,994.9 | 1,994.9 | 1,920 | 1,941.75 | 1,941.75 | -59.1 (-2.95%) | 637,049 |
| 29 Sep 2011 | INR | 1,950 | 2,018.95 | 1,915.6 | 2,000.85 | 2,000.85 | +42.9 (+2.19%) | 1,400,868 |
| 28 Sep 2011 | INR | 2,006 | 2,006.05 | 1,950.35 | 1,957.95 | 1,957.95 | -34.75 (-1.74%) | 263,193 |
| 27 Sep 2011 | INR | 2,000.05 | 2,018.8 | 1,985.05 | 1,992.7 | 1,992.7 | +16.15 (+0.82%) | 389,532 |
| 26 Sep 2011 | INR | 2,040 | 2,045 | 1,953.75 | 1,976.55 | 1,976.55 | -60.5 (-2.97%) | 673,096 |
| 23 Sep 2011 | INR | 2,055 | 2,086.95 | 2,021.4 | 2,037.05 | 2,037.05 | -49.9 (-2.39%) | 539,677 |
| 22 Sep 2011 | INR | 2,095 | 2,119.95 | 2,077.5 | 2,086.95 | 2,086.95 | -47.35 (-2.22%) | 334,283 |
| 21 Sep 2011 | INR | 2,213.7 | 2,213.7 | 2,118.95 | 2,134.3 | 2,134.3 | -71.4 (-3.24%) | 745,676 |
| 20 Sep 2011 | INR | 2,195 | 2,217.5 | 2,191.15 | 2,205.7 | 2,205.7 | +4.55 (+0.21%) | 335,286 |
| 19 Sep 2011 | INR | 2,186.05 | 2,215 | 2,185.4 | 2,201.15 | 2,201.15 | +0.9 (+0.04%) | 220,974 |
| 16 Sep 2011 | INR | 2,200 | 2,222 | 2,191.65 | 2,200.25 | 2,200.25 | -2.1 (-0.10%) | 305,050 |
| 15 Sep 2011 | INR | 2,195 | 2,213.6 | 2,184.05 | 2,202.35 | 2,202.35 | +8.7 (+0.40%) | 441,841 |
| 14 Sep 2011 | INR | 2,197.75 | 2,209 | 2,167.85 | 2,193.65 | 2,193.65 | -9.25 (-0.42%) | 1,258,246 |
