| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2011 | INR | 2,204 | 2,229.3 | 2,190.7 | 2,202.9 | 2,202.9 | -11.25 (-0.51%) | 432,679 |
| 12 Sep 2011 | INR | 2,200 | 2,230 | 2,186.15 | 2,214.15 | 2,214.15 | -8.35 (-0.38%) | 479,985 |
| 9 Sep 2011 | INR | 2,165.5 | 2,237 | 2,165.45 | 2,222.5 | 2,222.5 | +52.8 (+2.43%) | 868,373 |
| 8 Sep 2011 | INR | 2,166.1 | 2,187 | 2,143 | 2,169.7 | 2,169.7 | -3.2 (-0.15%) | 373,029 |
| 7 Sep 2011 | INR | 2,180 | 2,187.2 | 2,135.25 | 2,172.9 | 2,172.9 | +5.45 (+0.25%) | 527,380 |
| 6 Sep 2011 | INR | 2,189.7 | 2,207.95 | 2,150 | 2,167.45 | 2,167.45 | -15.9 (-0.73%) | 711,871 |
| 5 Sep 2011 | INR | 2,050 | 2,193 | 2,048 | 2,183.35 | 2,183.35 | +110.6 (+5.34%) | 1,079,760 |
| 2 Sep 2011 | INR | 2,110 | 2,121.65 | 2,048.05 | 2,072.75 | 2,072.75 | +21 (+1.02%) | 432,735 |
| 30 Aug 2011 | INR | 1,984 | 2,068 | 1,982.25 | 2,051.75 | 2,051.75 | +79.45 (+4.03%) | 736,166 |
| 29 Aug 2011 | INR | 1,954.55 | 1,998.4 | 1,936.55 | 1,972.3 | 1,972.3 | +20.75 (+1.06%) | 581,650 |
| 26 Aug 2011 | INR | 1,902 | 1,965.2 | 1,878.6 | 1,951.55 | 1,951.55 | +49.35 (+2.59%) | 499,712 |
| 25 Aug 2011 | INR | 1,948.8 | 1,973.95 | 1,865.8 | 1,902.2 | 1,902.2 | -62.75 (-3.19%) | 933,496 |
| 24 Aug 2011 | INR | 1,977.5 | 1,994.95 | 1,951.3 | 1,964.95 | 1,964.95 | -27.6 (-1.39%) | 311,784 |
| 23 Aug 2011 | INR | 2,009.95 | 2,015.65 | 1,978.15 | 1,992.55 | 1,992.55 | -15.1 (-0.75%) | 405,250 |
| 22 Aug 2011 | INR | 1,994.05 | 2,021.5 | 1,987.35 | 2,007.65 | 2,007.65 | +13.95 (+0.70%) | 763,875 |
| 19 Aug 2011 | INR | 1,920 | 2,000 | 1,920 | 1,993.7 | 1,993.7 | +40 (+2.05%) | 480,001 |
| 18 Aug 2011 | INR | 1,937 | 1,963 | 1,937 | 1,953.7 | 1,953.7 | +14.15 (+0.73%) | 380,313 |
| 17 Aug 2011 | INR | 1,890.5 | 1,952 | 1,890.5 | 1,939.55 | 1,939.55 | +49.25 (+2.61%) | 756,048 |
| 16 Aug 2011 | INR | 1,900 | 1,918.9 | 1,880.2 | 1,890.3 | 1,890.3 | +0.05 (+0.0%) | 385,466 |
| 12 Aug 2011 | INR | 1,857.05 | 1,914 | 1,857.05 | 1,890.25 | 1,890.25 | +30.9 (+1.66%) | 474,789 |
| 11 Aug 2011 | INR | 1,874.95 | 1,884.8 | 1,852.75 | 1,859.35 | 1,859.35 | -24.6 (-1.31%) | 356,386 |
| 10 Aug 2011 | INR | 1,866.1 | 1,889.6 | 1,846.5 | 1,883.95 | 1,883.95 | +30.55 (+1.65%) | 432,000 |
| 9 Aug 2011 | INR | 1,791 | 1,880 | 1,791 | 1,853.4 | 1,853.4 | -2.15 (-0.12%) | 462,295 |
| 8 Aug 2011 | INR | 1,745 | 1,863.8 | 1,720 | 1,855.55 | 1,855.55 | +70.2 (+3.93%) | 446,162 |
| 5 Aug 2011 | INR | 1,768 | 1,800 | 1,741 | 1,785.35 | 1,785.35 | -17.9 (-0.99%) | 230,939 |
| 4 Aug 2011 | INR | 1,788.8 | 1,830 | 1,788.8 | 1,803.25 | 1,803.25 | +0.25 (+0.01%) | 330,022 |
| 3 Aug 2011 | INR | 1,782.4 | 1,822 | 1,773 | 1,803 | 1,803 | -5.1 (-0.28%) | 206,311 |
| 2 Aug 2011 | INR | 1,787.2 | 1,816.5 | 1,773 | 1,808.1 | 1,808.1 | +13.7 (+0.76%) | 155,208 |
| 1 Aug 2011 | INR | 1,785.9 | 1,810 | 1,761.95 | 1,794.4 | 1,794.4 | +9.3 (+0.52%) | 173,754 |
| 29 Jul 2011 | INR | 1,792 | 1,816.2 | 1,773 | 1,785.1 | 1,785.1 | -38.6 (-2.12%) | 429,677 |
