| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2011 | INR | 23,650 | 23,787.5 | 23,485 | 23,567.5 | 23,567.5 | -55 (-0.23%) | 8,076 |
| 24 Oct 2011 | INR | 23,732.5 | 23,842.5 | 23,457.5 | 23,622.5 | 23,622.5 | +165 (+0.70%) | 7,129 |
| 21 Oct 2011 | INR | 23,375 | 23,760 | 23,320 | 23,457.5 | 23,457.5 | +165 (+0.71%) | 9,172 |
| 20 Oct 2011 | INR | 22,990 | 23,870 | 22,990 | 23,292.5 | 23,292.5 | +137.5 (+0.59%) | 15,605 |
| 19 Oct 2011 | INR | 23,058.75 | 23,375 | 23,031.25 | 23,155 | 23,155 | +220 (+0.96%) | 5,762 |
| 18 Oct 2011 | INR | 22,852.5 | 23,127.5 | 22,605 | 22,935 | 22,935 | -330 (-1.42%) | 13,246 |
| 17 Oct 2011 | INR | 22,962.5 | 23,553.75 | 22,563.75 | 23,265 | 23,265 | +385 (+1.68%) | 9,969 |
| 14 Oct 2011 | INR | 22,563.75 | 23,031.25 | 22,563.75 | 22,880 | 22,880 | +330 (+1.46%) | 9,183 |
| 13 Oct 2011 | INR | 22,618.75 | 22,797.5 | 22,371.25 | 22,550 | 22,550 | -330 (-1.44%) | 4,408 |
| 12 Oct 2011 | INR | 23,155 | 23,210 | 21,793.75 | 22,880 | 22,880 | -261.25 (-1.13%) | 24,286 |
| 11 Oct 2011 | INR | 23,306.25 | 23,306.25 | 22,591.25 | 23,141.25 | 23,141.25 | +151.25 (+0.66%) | 17,458 |
| 10 Oct 2011 | INR | 22,082.5 | 23,787.5 | 22,082.5 | 22,990 | 22,990 | +1,017.5 (+4.63%) | 17,248 |
| 7 Oct 2011 | INR | 20,570 | 22,068.75 | 20,515 | 21,972.5 | 21,972.5 | +1,636.25 (+8.05%) | 20,509 |
| 5 Oct 2011 | INR | 19,745 | 20,900 | 19,745 | 20,336.25 | 20,336.25 | +687.5 (+3.50%) | 16,093 |
| 4 Oct 2011 | INR | 21,285 | 21,312.5 | 19,263.75 | 19,648.75 | 19,648.75 | -1,526.25 (-7.21%) | 26,272 |
| 3 Oct 2011 | INR | 21,477.5 | 21,560 | 21,010 | 21,175 | 21,175 | -426.25 (-1.97%) | 8,732 |
| 30 Sep 2011 | INR | 22,233.75 | 22,275 | 21,450 | 21,601.25 | 21,601.25 | -330 (-1.50%) | 4,846 |
| 29 Sep 2011 | INR | 22,123.75 | 22,426.25 | 21,752.5 | 21,931.25 | 21,931.25 | -13.75 (-0.06%) | 13,300 |
| 28 Sep 2011 | INR | 21,518.75 | 22,453.75 | 21,312.5 | 21,945 | 21,945 | +563.75 (+2.64%) | 11,682 |
| 27 Sep 2011 | INR | 22,302.5 | 22,302.5 | 21,188.75 | 21,381.25 | 21,381.25 | -962.5 (-4.31%) | 16,270 |
| 26 Sep 2011 | INR | 22,316.25 | 22,948.75 | 21,670 | 22,343.75 | 22,343.75 | +13.75 (+0.06%) | 11,767 |
| 23 Sep 2011 | INR | 22,275 | 22,536.25 | 22,027.5 | 22,330 | 22,330 | -137.5 (-0.61%) | 8,307 |
| 22 Sep 2011 | INR | 22,687.5 | 22,948.75 | 22,302.5 | 22,467.5 | 22,467.5 | -618.75 (-2.68%) | 6,936 |
| 21 Sep 2011 | INR | 23,471.25 | 23,471.25 | 22,756.25 | 23,086.25 | 23,086.25 | -357.5 (-1.52%) | 14,524 |
| 20 Sep 2011 | INR | 23,292.5 | 24,090 | 23,237.5 | 23,443.75 | 23,443.75 | +151.25 (+0.65%) | 17,149 |
| 19 Sep 2011 | INR | 23,553.75 | 23,718.75 | 23,237.5 | 23,292.5 | 23,292.5 | -247.5 (-1.05%) | 16,147 |
| 16 Sep 2011 | INR | 23,375 | 23,870 | 23,113.75 | 23,540 | 23,540 | -82.5 (-0.35%) | 29,493 |
| 15 Sep 2011 | INR | 24,131.25 | 24,681.25 | 23,210 | 23,622.5 | 23,622.5 | -1,072.5 (-4.34%) | 32,149 |
| 14 Sep 2011 | INR | 24,062.5 | 25,025 | 23,993.75 | 24,695 | 24,695 | +591.25 (+2.45%) | 55,926 |
| 13 Sep 2011 | INR | 25,437.5 | 25,492.5 | 23,787.5 | 24,103.75 | 24,103.75 | -962.5 (-3.84%) | 44,504 |
