| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2011 | INR | 560.25 | 581.7 | 543.2 | 548.3 | 548.3 | -8.8 (-1.58%) | 1,710,035 |
| 12 Sep 2011 | INR | 604.9 | 611.75 | 537.5 | 557.1 | 557.1 | -55.2 (-9.02%) | 1,894,411 |
| 9 Sep 2011 | INR | 609.95 | 632.3 | 607.05 | 612.3 | 612.3 | +5.1 (+0.84%) | 1,195,913 |
| 8 Sep 2011 | INR | 620.05 | 622.7 | 598.35 | 607.2 | 607.2 | -10.15 (-1.64%) | 859,133 |
| 7 Sep 2011 | INR | 625.5 | 637 | 612.5 | 617.35 | 617.35 | -6.7 (-1.07%) | 1,324,407 |
| 6 Sep 2011 | INR | 609 | 635.75 | 605 | 624.05 | 624.05 | +20.6 (+3.41%) | 2,361,841 |
| 5 Sep 2011 | INR | 570 | 611 | 568.15 | 603.45 | 603.45 | +27.2 (+4.72%) | 2,813,525 |
| 2 Sep 2011 | INR | 545 | 581.4 | 520.1 | 576.25 | 576.25 | +34.55 (+6.38%) | 2,046,732 |
| 30 Aug 2011 | INR | 545 | 554.5 | 535.2 | 541.7 | 541.7 | +1.8 (+0.33%) | 786,849 |
| 29 Aug 2011 | INR | 530 | 551.4 | 529 | 539.9 | 539.9 | +15.65 (+2.99%) | 1,085,761 |
| 26 Aug 2011 | INR | 547.05 | 556.6 | 518.05 | 524.25 | 524.25 | -21.1 (-3.87%) | 1,697,943 |
| 25 Aug 2011 | INR | 547.5 | 562.9 | 508.25 | 545.35 | 545.35 | -1.6 (-0.29%) | 4,310,771 |
| 24 Aug 2011 | INR | 535 | 558.95 | 526.1 | 546.95 | 546.95 | +11.65 (+2.18%) | 3,159,318 |
| 23 Aug 2011 | INR | 510 | 542.2 | 503.05 | 535.3 | 535.3 | +32.8 (+6.53%) | 3,585,149 |
| 22 Aug 2011 | INR | 460 | 508.8 | 455 | 502.5 | 502.5 | +47 (+10.32%) | 3,560,808 |
| 19 Aug 2011 | INR | 428 | 461.4 | 415.75 | 455.5 | 455.5 | +17.5 (+4.00%) | 1,456,124 |
| 18 Aug 2011 | INR | 438 | 438 | 438 | 438 | 438 | 0.0 (0.0%) | 0 |
| 17 Aug 2011 | INR | 455 | 456 | 434 | 438 | 438 | -11 (-2.45%) | 488,418 |
| 16 Aug 2011 | INR | 400 | 461 | 400 | 449 | 449 | +2 (+0.45%) | 858,805 |
| 12 Aug 2011 | INR | 454.4 | 471.8 | 440 | 447 | 447 | -3.85 (-0.85%) | 1,804,626 |
| 11 Aug 2011 | INR | 407 | 464.9 | 404.65 | 450.85 | 450.85 | +41.45 (+10.12%) | 4,970,810 |
| 10 Aug 2011 | INR | 382 | 414.8 | 382 | 409.4 | 409.4 | +34.55 (+9.22%) | 1,507,528 |
| 9 Aug 2011 | INR | 379.4 | 394.75 | 360 | 374.85 | 374.85 | -15.2 (-3.90%) | 732,750 |
| 8 Aug 2011 | INR | 354.7 | 396 | 350.8 | 390.05 | 390.05 | +20.15 (+5.45%) | 945,482 |
| 5 Aug 2011 | INR | 385.3 | 393.9 | 339.95 | 369.9 | 369.9 | -30.5 (-7.62%) | 860,818 |
| 4 Aug 2011 | INR | 410 | 414.95 | 397.15 | 400.4 | 400.4 | -6.55 (-1.61%) | 333,472 |
| 3 Aug 2011 | INR | 395.35 | 413.45 | 390.7 | 406.95 | 406.95 | +4.7 (+1.17%) | 660,616 |
| 2 Aug 2011 | INR | 418.15 | 419.65 | 392.65 | 402.25 | 402.25 | -16.9 (-4.03%) | 373,559 |
| 1 Aug 2011 | INR | 424.2 | 425.8 | 416.55 | 419.15 | 419.15 | +3 (+0.72%) | 256,878 |
| 29 Jul 2011 | INR | 418.5 | 426.45 | 414.55 | 416.15 | 416.15 | -2.25 (-0.54%) | 233,360 |
