| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2011 | INR | 479.5 | 481.3 | 472.6 | 473 | 473 | -2.5 (-0.53%) | 99,103 |
| 25 Oct 2011 | INR | 470.85 | 479.55 | 456 | 475.5 | 475.5 | +8.2 (+1.75%) | 431,595 |
| 24 Oct 2011 | INR | 472.7 | 481.8 | 465.25 | 467.3 | 467.3 | +0.8 (+0.17%) | 344,871 |
| 21 Oct 2011 | INR | 477.3 | 482.4 | 465 | 466.5 | 466.5 | -7.05 (-1.49%) | 309,023 |
| 20 Oct 2011 | INR | 480.1 | 481.45 | 468.15 | 473.55 | 473.55 | -8.95 (-1.85%) | 258,669 |
| 19 Oct 2011 | INR | 472.75 | 492 | 471.4 | 482.5 | 482.5 | +14.95 (+3.20%) | 469,330 |
| 18 Oct 2011 | INR | 479 | 482.5 | 462.5 | 467.55 | 467.55 | -18.1 (-3.73%) | 305,926 |
| 17 Oct 2011 | INR | 450 | 495.5 | 450 | 485.65 | 485.65 | +4.3 (+0.89%) | 510,387 |
| 14 Oct 2011 | INR | 490.05 | 492.7 | 478.05 | 481.35 | 481.35 | -8.55 (-1.75%) | 383,160 |
| 13 Oct 2011 | INR | 500.5 | 509 | 486.1 | 489.9 | 489.9 | -5.85 (-1.18%) | 1,314,089 |
| 12 Oct 2011 | INR | 470 | 502.8 | 470 | 495.75 | 495.75 | +27.1 (+5.78%) | 1,478,638 |
| 11 Oct 2011 | INR | 470 | 484.4 | 456.65 | 468.65 | 468.65 | +0.4 (+0.09%) | 949,533 |
| 10 Oct 2011 | INR | 434.25 | 473.8 | 430 | 468.25 | 468.25 | +37.85 (+8.79%) | 1,242,973 |
| 7 Oct 2011 | INR | 434.9 | 444 | 426 | 430.4 | 430.4 | +3.7 (+0.87%) | 363,259 |
| 5 Oct 2011 | INR | 430.9 | 435.45 | 422.1 | 426.7 | 426.7 | -1.4 (-0.33%) | 354,635 |
| 4 Oct 2011 | INR | 422.2 | 441.3 | 421 | 428.1 | 428.1 | -2.05 (-0.48%) | 495,966 |
| 3 Oct 2011 | INR | 449.7 | 452.05 | 424 | 430.15 | 430.15 | -23.3 (-5.14%) | 527,472 |
| 30 Sep 2011 | INR | 446 | 474.3 | 438 | 453.45 | 453.45 | +7.45 (+1.67%) | 1,331,615 |
| 29 Sep 2011 | INR | 461 | 467.5 | 438.35 | 446 | 446 | -16.55 (-3.58%) | 611,750 |
| 28 Sep 2011 | INR | 467.9 | 479.8 | 456.25 | 462.55 | 462.55 | +0.45 (+0.10%) | 792,974 |
| 27 Sep 2011 | INR | 472.5 | 482.5 | 454.25 | 462.1 | 462.1 | -2 (-0.43%) | 796,450 |
| 26 Sep 2011 | INR | 486.55 | 491.55 | 455 | 464.1 | 464.1 | -18.95 (-3.92%) | 757,554 |
| 23 Sep 2011 | INR | 489.4 | 493.8 | 467.3 | 483.05 | 483.05 | -10.05 (-2.04%) | 1,231,191 |
| 22 Sep 2011 | INR | 525 | 532.4 | 485.5 | 493.1 | 493.1 | -42.35 (-7.91%) | 1,049,558 |
| 21 Sep 2011 | INR | 532 | 545.8 | 527.2 | 535.45 | 535.45 | +7.4 (+1.40%) | 1,239,260 |
| 20 Sep 2011 | INR | 450 | 538.8 | 450 | 528.05 | 528.05 | +0.9 (+0.17%) | 774,784 |
| 19 Sep 2011 | INR | 520 | 535.7 | 515.55 | 527.15 | 527.15 | +7.55 (+1.45%) | 993,406 |
| 16 Sep 2011 | INR | 534.3 | 536.45 | 508.8 | 519.6 | 519.6 | -8 (-1.52%) | 1,015,623 |
| 15 Sep 2011 | INR | 525 | 546.5 | 515 | 527.6 | 527.6 | +3.8 (+0.73%) | 1,406,675 |
| 14 Sep 2011 | INR | 550.1 | 558.8 | 510.1 | 523.8 | 523.8 | -24.5 (-4.47%) | 2,098,812 |
