| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2011 | INR | 1,925 | 1,929.2 | 1,890.3 | 1,913.2 | 191.32 | +45.7 (+2.45%) | 28,314,390 |
| 26 Oct 2011 | INR | 1,854.9 | 1,870 | 1,852 | 1,867.5 | 186.75 | +25.2 (+1.37%) | 6,691,300 |
| 25 Oct 2011 | INR | 1,919.8 | 1,960 | 1,827 | 1,842.3 | 184.23 | -68.7 (-3.59%) | 66,183,590 |
| 24 Oct 2011 | INR | 1,975 | 1,989 | 1,885.8 | 1,911 | 191.1 | -38 (-1.95%) | 25,165,530 |
| 21 Oct 2011 | INR | 1,941.4 | 1,967.4 | 1,936.2 | 1,949 | 194.9 | +15.1 (+0.78%) | 21,746,120 |
| 20 Oct 2011 | INR | 1,892 | 1,940 | 1,886.7 | 1,933.9 | 193.39 | +24.6 (+1.29%) | 21,594,800 |
| 19 Oct 2011 | INR | 1,888 | 1,923.5 | 1,886.1 | 1,909.3 | 190.93 | +24.3 (+1.29%) | 15,555,360 |
| 18 Oct 2011 | INR | 1,869.9 | 1,885.6 | 1,838 | 1,885 | 188.5 | -0.5 (-0.03%) | 18,018,620 |
| 17 Oct 2011 | INR | 1,904 | 1,933 | 1,883.2 | 1,885.5 | 188.55 | +2.5 (+0.13%) | 24,612,620 |
| 14 Oct 2011 | INR | 1,871.1 | 1,906.5 | 1,869.3 | 1,883 | 188.3 | +7.6 (+0.41%) | 23,597,460 |
| 13 Oct 2011 | INR | 1,881 | 1,934 | 1,875 | 1,875.4 | 187.54 | -4.6 (-0.24%) | 41,069,620 |
| 12 Oct 2011 | INR | 1,780.3 | 1,880 | 1,757.3 | 1,880 | 188 | +118.7 (+6.74%) | 53,725,530 |
| 11 Oct 2011 | INR | 1,776.8 | 1,806 | 1,753.5 | 1,761.3 | 176.13 | +6.3 (+0.36%) | 39,354,610 |
| 10 Oct 2011 | INR | 1,760 | 1,764.9 | 1,722.2 | 1,755 | 175.5 | +8 (+0.46%) | 32,689,920 |
| 7 Oct 2011 | INR | 1,763 | 1,777.9 | 1,742.6 | 1,747 | 174.7 | +35.1 (+2.05%) | 29,985,040 |
| 5 Oct 2011 | INR | 1,800.1 | 1,812.2 | 1,710 | 1,711.9 | 171.19 | -82.2 (-4.58%) | 62,754,520 |
| 4 Oct 2011 | INR | 1,850 | 1,872.8 | 1,750 | 1,794.1 | 179.41 | -71.6 (-3.84%) | 50,595,240 |
| 3 Oct 2011 | INR | 1,882.2 | 1,885 | 1,851 | 1,865.7 | 186.57 | -41.3 (-2.17%) | 20,078,410 |
| 30 Sep 2011 | INR | 1,934.7 | 1,938.7 | 1,905.4 | 1,907 | 190.7 | -48.8 (-2.50%) | 23,917,760 |
| 29 Sep 2011 | INR | 1,956 | 1,961.8 | 1,911.7 | 1,955.8 | 195.58 | -16.2 (-0.82%) | 25,805,020 |
| 28 Sep 2011 | INR | 2,010 | 2,012.7 | 1,961 | 1,972 | 197.2 | -28 (-1.40%) | 22,320,190 |
| 27 Sep 2011 | INR | 1,985.1 | 2,006.8 | 1,977.6 | 2,000 | 200 | +49.7 (+2.55%) | 17,630,570 |
| 26 Sep 2011 | INR | 1,952.1 | 1,971 | 1,921.8 | 1,950.3 | 195.03 | -6.7 (-0.34%) | 24,401,740 |
| 23 Sep 2011 | INR | 1,911 | 1,981.9 | 1,890 | 1,957 | 195.7 | +24.9 (+1.29%) | 37,517,600 |
| 22 Sep 2011 | INR | 1,962.3 | 1,973.9 | 1,930 | 1,932.1 | 193.21 | -69.9 (-3.49%) | 27,418,300 |
| 21 Sep 2011 | INR | 1,995 | 2,024 | 1,990.7 | 2,002 | 200.2 | +5 (+0.25%) | 32,603,240 |
| 20 Sep 2011 | INR | 1,916 | 1,999.9 | 1,902 | 1,997 | 199.7 | +86 (+4.50%) | 23,820,310 |
| 19 Sep 2011 | INR | 1,928.5 | 1,932.5 | 1,905.1 | 1,911 | 191.1 | -40.2 (-2.06%) | 16,373,720 |
| 16 Sep 2011 | INR | 1,913.5 | 1,959 | 1,880.1 | 1,951.2 | 195.12 | +49 (+2.58%) | 57,707,590 |
| 15 Sep 2011 | INR | 1,847.8 | 1,904.8 | 1,830 | 1,902.2 | 190.22 | +71.2 (+3.89%) | 37,918,130 |
