| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2011 | INR | 2,358 | 2,376 | 2,334.7 | 2,338 | 233.8 | -23.8 (-1.01%) | 11,077,080 |
| 28 Jul 2011 | INR | 2,375.5 | 2,395 | 2,345.1 | 2,361.8 | 236.18 | -45.2 (-1.88%) | 19,799,270 |
| 27 Jul 2011 | INR | 2,443.9 | 2,444.8 | 2,380.5 | 2,407 | 240.7 | -30 (-1.23%) | 18,543,260 |
| 26 Jul 2011 | INR | 2,518 | 2,529.7 | 2,429.1 | 2,437 | 243.7 | -83 (-3.29%) | 25,320,140 |
| 25 Jul 2011 | INR | 2,492.5 | 2,525 | 2,472.3 | 2,520 | 252 | +23.4 (+0.94%) | 13,838,330 |
| 22 Jul 2011 | INR | 2,470 | 2,507 | 2,460.1 | 2,496.6 | 249.66 | +39 (+1.59%) | 12,400,210 |
| 21 Jul 2011 | INR | 2,473 | 2,479.5 | 2,444 | 2,457.6 | 245.76 | -5.5 (-0.22%) | 7,842,670 |
| 20 Jul 2011 | INR | 2,524 | 2,528.7 | 2,460.6 | 2,463.1 | 246.31 | -50.1 (-1.99%) | 9,809,450 |
| 19 Jul 2011 | INR | 2,469.8 | 2,517 | 2,466 | 2,513.2 | 251.32 | +38.6 (+1.56%) | 11,027,960 |
| 18 Jul 2011 | INR | 2,473.4 | 2,483.9 | 2,453.5 | 2,474.6 | 247.46 | +2.6 (+0.11%) | 6,776,210 |
| 15 Jul 2011 | INR | 2,465 | 2,499 | 2,465 | 2,472 | 247.2 | +6 (+0.24%) | 13,043,910 |
| 14 Jul 2011 | INR | 2,423 | 2,489.3 | 2,413.1 | 2,466 | 246.6 | +32.2 (+1.32%) | 15,270,140 |
| 13 Jul 2011 | INR | 2,414.7 | 2,441.6 | 2,412 | 2,433.8 | 243.38 | +41.1 (+1.72%) | 8,140,370 |
| 12 Jul 2011 | INR | 2,404 | 2,425 | 2,384.4 | 2,392.7 | 239.27 | -49.8 (-2.04%) | 13,952,420 |
| 11 Jul 2011 | INR | 2,469.8 | 2,469.8 | 2,421 | 2,442.5 | 244.25 | -37.5 (-1.51%) | 12,102,030 |
| 8 Jul 2011 | INR | 2,481.3 | 2,515 | 2,457.9 | 2,480 | 248 | -6.5 (-0.26%) | 14,722,650 |
| 7 Jul 2011 | INR | 2,446 | 2,487.4 | 2,430.1 | 2,486.5 | 248.65 | +43.5 (+1.78%) | 13,821,540 |
| 6 Jul 2011 | INR | 2,470 | 2,477.3 | 2,436.6 | 2,443 | 244.3 | -29.9 (-1.21%) | 10,108,580 |
| 5 Jul 2011 | INR | 2,439 | 2,478.4 | 2,409.5 | 2,472.9 | 247.29 | +33.9 (+1.39%) | 15,940,790 |
| 4 Jul 2011 | INR | 2,445.4 | 2,449 | 2,422 | 2,439 | 243.9 | +12 (+0.49%) | 9,574,540 |
| 1 Jul 2011 | INR | 2,418.5 | 2,429.5 | 2,384 | 2,427 | 242.7 | +30 (+1.25%) | 18,739,400 |
| 30 Jun 2011 | INR | 2,388 | 2,433 | 2,388 | 2,397 | 239.7 | +10.8 (+0.45%) | 27,865,900 |
| 29 Jun 2011 | INR | 2,352 | 2,386.4 | 2,345.1 | 2,386.2 | 238.62 | +46.2 (+1.97%) | 18,677,540 |
| 28 Jun 2011 | INR | 2,331.1 | 2,349.2 | 2,319.9 | 2,340 | 234 | +16 (+0.69%) | 17,301,420 |
| 27 Jun 2011 | INR | 2,275 | 2,329.8 | 2,262 | 2,324 | 232.4 | +35 (+1.53%) | 22,791,310 |
| 24 Jun 2011 | INR | 2,177 | 2,298.1 | 2,173.6 | 2,289 | 228.9 | +123.7 (+5.71%) | 27,608,460 |
| 23 Jun 2011 | INR | 2,136.5 | 2,169.9 | 2,136 | 2,165.3 | 216.53 | +26.8 (+1.25%) | 9,463,560 |
| 22 Jun 2011 | INR | 2,161.8 | 2,164.6 | 2,123.3 | 2,138.5 | 213.85 | -3.5 (-0.16%) | 14,625,190 |
| 21 Jun 2011 | INR | 2,188 | 2,209.9 | 2,141.2 | 2,142 | 214.2 | -37 (-1.70%) | 16,470,300 |
| 20 Jun 2011 | INR | 2,220 | 2,221.8 | 2,120.1 | 2,179 | 217.9 | -29 (-1.31%) | 15,482,450 |
