| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2011 | INR | 121.46 | 131.94 | 121.46 | 126.01 | 126.01 | +0.55 (+0.44%) | 145,215 |
| 19 Oct 2011 | INR | 125.35 | 127.8 | 124.7 | 125.46 | 125.46 | +0.46 (+0.37%) | 2,142,695 |
| 18 Oct 2011 | INR | 126 | 126.4 | 123.6 | 125 | 125 | -1.36 (-1.08%) | 237,255 |
| 17 Oct 2011 | INR | 126.8 | 127.9 | 124.8 | 126.36 | 126.36 | +0.4 (+0.32%) | 45,990 |
| 14 Oct 2011 | INR | 127.11 | 128.8 | 124.22 | 125.96 | 125.96 | -1.17 (-0.92%) | 92,275 |
| 13 Oct 2011 | INR | 129.78 | 129.79 | 126.3 | 127.13 | 127.13 | -1.32 (-1.03%) | 45,650 |
| 12 Oct 2011 | INR | 129.8 | 130.56 | 127.6 | 128.45 | 128.45 | -0.47 (-0.36%) | 749,180 |
| 11 Oct 2011 | INR | 129 | 129.96 | 128.02 | 128.92 | 128.92 | +0.56 (+0.44%) | 455,800 |
| 10 Oct 2011 | INR | 127.6 | 129.4 | 127.2 | 128.36 | 128.36 | +0.96 (+0.75%) | 75,660 |
| 7 Oct 2011 | INR | 125.02 | 129.8 | 125.02 | 127.4 | 127.4 | +3.35 (+2.70%) | 117,070 |
| 5 Oct 2011 | INR | 124.2 | 128.89 | 122.2 | 124.05 | 124.05 | -3.29 (-2.58%) | 724,095 |
| 4 Oct 2011 | INR | 129 | 129.94 | 126.81 | 127.34 | 127.34 | -1.27 (-0.99%) | 105,255 |
| 3 Oct 2011 | INR | 128.42 | 130.77 | 127 | 128.61 | 128.61 | -3.2 (-2.43%) | 194,520 |
| 30 Sep 2011 | INR | 128.2 | 132.4 | 128.2 | 131.81 | 131.81 | +2.19 (+1.69%) | 133,130 |
| 29 Sep 2011 | INR | 128.02 | 131.4 | 127.99 | 129.62 | 129.62 | +0.74 (+0.57%) | 70,145 |
| 28 Sep 2011 | INR | 132.85 | 133.59 | 127.2 | 128.88 | 128.88 | -1.49 (-1.14%) | 263,190 |
| 27 Sep 2011 | INR | 132.8 | 132.8 | 129.21 | 130.37 | 130.37 | +0.94 (+0.73%) | 162,200 |
| 26 Sep 2011 | INR | 134 | 134 | 127.7 | 129.43 | 129.43 | -2.63 (-1.99%) | 95,205 |
| 23 Sep 2011 | INR | 133.74 | 135.6 | 128.2 | 132.06 | 132.06 | -0.82 (-0.62%) | 98,400 |
| 22 Sep 2011 | INR | 137 | 137 | 131.03 | 132.88 | 132.88 | -4.29 (-3.13%) | 87,845 |
| 21 Sep 2011 | INR | 137.4 | 139.02 | 134.01 | 137.17 | 137.17 | +1.96 (+1.45%) | 131,745 |
| 20 Sep 2011 | INR | 136.8 | 136.8 | 132.05 | 135.21 | 135.21 | +0.11 (+0.08%) | 51,500 |
| 19 Sep 2011 | INR | 134 | 135.94 | 130.25 | 135.1 | 135.1 | +0.66 (+0.49%) | 118,490 |
| 16 Sep 2011 | INR | 129.73 | 137.6 | 126 | 134.44 | 134.44 | +8.12 (+6.43%) | 1,671,910 |
| 15 Sep 2011 | INR | 129.4 | 129.4 | 125.43 | 126.32 | 126.32 | -1.72 (-1.34%) | 290,775 |
| 14 Sep 2011 | INR | 129.8 | 129.8 | 127.28 | 128.04 | 128.04 | +0.67 (+0.53%) | 81,645 |
| 13 Sep 2011 | INR | 127.71 | 131.2 | 127.02 | 127.37 | 127.37 | -0.23 (-0.18%) | 34,445 |
| 12 Sep 2011 | INR | 129 | 130.6 | 126.19 | 127.6 | 127.6 | -3.36 (-2.57%) | 138,740 |
| 9 Sep 2011 | INR | 133 | 133.1 | 130.2 | 130.96 | 130.96 | -1.2 (-0.91%) | 286,775 |
| 8 Sep 2011 | INR | 132.49 | 134.56 | 130.24 | 132.16 | 132.16 | -0.33 (-0.25%) | 95,905 |
