| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2011 | INR | 1,838 | 1,853.6 | 1,808.5 | 1,831 | 183.1 | +3 (+0.16%) | 42,356,430 |
| 13 Sep 2011 | INR | 1,880 | 1,899.5 | 1,818 | 1,828 | 182.8 | -29.9 (-1.61%) | 40,065,080 |
| 12 Sep 2011 | INR | 1,931 | 1,931 | 1,855.5 | 1,857.9 | 185.79 | -83.1 (-4.28%) | 34,519,740 |
| 9 Sep 2011 | INR | 2,030 | 2,048 | 1,940 | 1,941 | 194.1 | -80.3 (-3.97%) | 36,514,780 |
| 8 Sep 2011 | INR | 2,036.7 | 2,040 | 2,011.1 | 2,021.3 | 202.13 | -3.9 (-0.19%) | 24,303,920 |
| 7 Sep 2011 | INR | 1,983.4 | 2,042.7 | 1,983.3 | 2,025.2 | 202.52 | +44.3 (+2.24%) | 25,046,770 |
| 6 Sep 2011 | INR | 1,993.6 | 1,997 | 1,932.2 | 1,980.9 | 198.09 | -23.1 (-1.15%) | 32,404,740 |
| 5 Sep 2011 | INR | 1,972.9 | 2,016 | 1,962 | 2,004 | 200.4 | +10 (+0.50%) | 26,481,160 |
| 2 Sep 2011 | INR | 1,991 | 2,021 | 1,960.1 | 1,994 | 199.4 | +21 (+1.06%) | 29,550,280 |
| 30 Aug 2011 | INR | 1,974.7 | 1,983.8 | 1,922.7 | 1,973 | 197.3 | +32.8 (+1.69%) | 29,507,680 |
| 29 Aug 2011 | INR | 1,925 | 1,950 | 1,911.7 | 1,940.2 | 194.02 | +48.2 (+2.55%) | 21,877,780 |
| 26 Aug 2011 | INR | 1,964 | 1,972.4 | 1,866.6 | 1,892 | 189.2 | -71.9 (-3.66%) | 31,415,580 |
| 25 Aug 2011 | INR | 2,000 | 2,009.5 | 1,951.6 | 1,963.9 | 196.39 | -19.2 (-0.97%) | 36,511,880 |
| 24 Aug 2011 | INR | 2,066.8 | 2,081 | 1,978.1 | 1,983.1 | 198.31 | -76.9 (-3.73%) | 31,650,290 |
| 23 Aug 2011 | INR | 2,078.7 | 2,082 | 2,037.1 | 2,060 | 206 | -6.9 (-0.33%) | 17,086,370 |
| 22 Aug 2011 | INR | 2,045.8 | 2,074.9 | 2,007 | 2,066.9 | 206.69 | +33 (+1.62%) | 20,180,230 |
| 19 Aug 2011 | INR | 2,050 | 2,109 | 2,026.4 | 2,033.9 | 203.39 | -38.1 (-1.84%) | 28,269,740 |
| 18 Aug 2011 | INR | 2,184 | 2,185 | 2,070.1 | 2,072 | 207.2 | -103 (-4.74%) | 22,263,180 |
| 17 Aug 2011 | INR | 2,205 | 2,233.4 | 2,163.2 | 2,175 | 217.5 | -31 (-1.41%) | 18,874,550 |
| 16 Aug 2011 | INR | 2,180 | 2,247.5 | 2,165.4 | 2,206 | 220.6 | +10 (+0.46%) | 27,203,690 |
| 12 Aug 2011 | INR | 2,277.9 | 2,278 | 2,150 | 2,196 | 219.6 | -45.4 (-2.03%) | 22,806,370 |
| 11 Aug 2011 | INR | 2,265 | 2,283.3 | 2,241 | 2,241.4 | 224.14 | -34.6 (-1.52%) | 13,660,260 |
| 10 Aug 2011 | INR | 2,275 | 2,286.9 | 2,254.1 | 2,276 | 227.6 | +47.5 (+2.13%) | 14,737,300 |
| 9 Aug 2011 | INR | 2,165 | 2,289 | 2,157.5 | 2,228.5 | 222.85 | +12.4 (+0.56%) | 29,536,660 |
| 8 Aug 2011 | INR | 2,188.9 | 2,265.3 | 2,180 | 2,216.1 | 221.61 | -23.8 (-1.06%) | 15,078,220 |
| 5 Aug 2011 | INR | 2,205 | 2,244 | 2,180.5 | 2,239.9 | 223.99 | -14.6 (-0.65%) | 20,169,060 |
| 4 Aug 2011 | INR | 2,288.9 | 2,310 | 2,252.3 | 2,254.5 | 225.45 | -32.5 (-1.42%) | 11,950,660 |
| 3 Aug 2011 | INR | 2,250 | 2,287.7 | 2,248.5 | 2,287 | 228.7 | +7.3 (+0.32%) | 12,104,420 |
| 2 Aug 2011 | INR | 2,336.4 | 2,338.5 | 2,268.6 | 2,279.7 | 227.97 | -62.3 (-2.66%) | 13,644,640 |
| 1 Aug 2011 | INR | 2,365.1 | 2,383 | 2,326.7 | 2,342 | 234.2 | +4 (+0.17%) | 11,195,130 |
