| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2011 | INR | 1,775 | 1,840 | 1,775 | 1,823.7 | 1,823.7 | +18.35 (+1.02%) | 1,168,677 |
| 27 Jul 2011 | INR | 1,819.2 | 1,822.9 | 1,781.55 | 1,805.35 | 1,805.35 | -15.65 (-0.86%) | 250,502 |
| 26 Jul 2011 | INR | 1,833 | 1,847.05 | 1,805.7 | 1,821 | 1,821 | -5.5 (-0.30%) | 580,078 |
| 25 Jul 2011 | INR | 1,823.9 | 1,830 | 1,802.35 | 1,826.5 | 1,826.5 | +5.75 (+0.32%) | 589,496 |
| 22 Jul 2011 | INR | 1,795 | 1,822.85 | 1,788 | 1,820.75 | 1,820.75 | +35.5 (+1.99%) | 527,980 |
| 21 Jul 2011 | INR | 1,750 | 1,798.8 | 1,730.25 | 1,785.25 | 1,785.25 | +28.35 (+1.61%) | 1,691,160 |
| 20 Jul 2011 | INR | 1,798.5 | 1,805.9 | 1,750 | 1,756.9 | 1,756.9 | -34.9 (-1.95%) | 373,294 |
| 19 Jul 2011 | INR | 1,822.5 | 1,823.1 | 1,788.05 | 1,791.8 | 1,791.8 | -25.2 (-1.39%) | 375,395 |
| 18 Jul 2011 | INR | 1,830 | 1,837.9 | 1,812.2 | 1,817 | 1,817 | -11.3 (-0.62%) | 170,750 |
| 15 Jul 2011 | INR | 1,850 | 1,859.7 | 1,810.05 | 1,828.3 | 1,828.3 | -22.65 (-1.22%) | 323,622 |
| 14 Jul 2011 | INR | 1,868 | 1,877.65 | 1,844 | 1,850.95 | 1,850.95 | -27.15 (-1.45%) | 331,334 |
| 13 Jul 2011 | INR | 1,860.5 | 1,886.5 | 1,860.5 | 1,878.1 | 1,878.1 | +17.6 (+0.95%) | 132,726 |
| 12 Jul 2011 | INR | 1,877 | 1,893 | 1,847.95 | 1,860.5 | 1,860.5 | -33.5 (-1.77%) | 146,487 |
| 11 Jul 2011 | INR | 1,891 | 1,924.7 | 1,882.15 | 1,894 | 1,894 | -8.2 (-0.43%) | 207,101 |
| 8 Jul 2011 | INR | 1,881.1 | 1,918 | 1,881.1 | 1,902.2 | 1,902.2 | +21.25 (+1.13%) | 429,962 |
| 7 Jul 2011 | INR | 1,866 | 1,885 | 1,866 | 1,880.95 | 1,880.95 | +16.7 (+0.90%) | 369,241 |
| 6 Jul 2011 | INR | 1,895 | 1,895 | 1,857.15 | 1,864.25 | 1,864.25 | -33.6 (-1.77%) | 164,926 |
| 5 Jul 2011 | INR | 1,893 | 1,905 | 1,875.2 | 1,897.85 | 1,897.85 | -0.5 (-0.03%) | 199,895 |
| 4 Jul 2011 | INR | 1,912 | 1,920 | 1,889.25 | 1,898.35 | 1,898.35 | -0.85 (-0.04%) | 190,595 |
| 1 Jul 2011 | INR | 1,890 | 1,903.9 | 1,883 | 1,899.2 | 1,899.2 | +22 (+1.17%) | 449,943 |
| 30 Jun 2011 | INR | 1,847 | 1,887.5 | 1,842 | 1,877.2 | 1,877.2 | +28.25 (+1.53%) | 596,638 |
| 29 Jun 2011 | INR | 1,844 | 1,878.75 | 1,840.8 | 1,848.95 | 1,848.95 | +2 (+0.11%) | 447,214 |
| 28 Jun 2011 | INR | 1,850.05 | 1,864.85 | 1,835.5 | 1,846.95 | 1,846.95 | -5.25 (-0.28%) | 259,402 |
| 27 Jun 2011 | INR | 1,833.1 | 1,865.5 | 1,833.1 | 1,852.2 | 1,852.2 | -12.55 (-0.67%) | 457,678 |
| 24 Jun 2011 | INR | 1,768 | 1,871.8 | 1,768 | 1,864.75 | 1,864.75 | +101.55 (+5.76%) | 863,114 |
| 23 Jun 2011 | INR | 1,732.05 | 1,768.45 | 1,717.05 | 1,763.2 | 1,763.2 | +15.25 (+0.87%) | 353,597 |
| 22 Jun 2011 | INR | 1,763 | 1,778.8 | 1,727.1 | 1,747.95 | 1,747.95 | -14.4 (-0.82%) | 218,404 |
| 21 Jun 2011 | INR | 1,747 | 1,778.4 | 1,741.1 | 1,762.35 | 1,762.35 | +22.1 (+1.27%) | 239,719 |
| 20 Jun 2011 | INR | 1,726.55 | 1,752.65 | 1,726.55 | 1,740.25 | 1,740.25 | +8.55 (+0.49%) | 462,979 |
| 17 Jun 2011 | INR | 1,726.1 | 1,745 | 1,725.05 | 1,731.7 | 1,731.7 | -5.15 (-0.30%) | 287,182 |
