| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2011 | INR | 540.1 | 569.8 | 540.1 | 552.4 | 552.4 | -15.6 (-2.75%) | 5,017 |
| 30 Sep 2011 | INR | 550 | 570 | 536 | 568 | 568 | +23.9 (+4.39%) | 11,253 |
| 29 Sep 2011 | INR | 551 | 554 | 541.3 | 544.1 | 544.1 | -4.9 (-0.89%) | 46,555 |
| 28 Sep 2011 | INR | 557 | 566.7 | 549 | 549 | 549 | -25.9 (-4.51%) | 5,306 |
| 27 Sep 2011 | INR | 572 | 574.9 | 555.55 | 574.9 | 574.9 | +20.2 (+3.64%) | 7,926 |
| 26 Sep 2011 | INR | 595 | 595 | 554 | 554.7 | 554.7 | -25.3 (-4.36%) | 3,675 |
| 23 Sep 2011 | INR | 574 | 583 | 565 | 580 | 580 | -5 (-0.85%) | 8,125 |
| 22 Sep 2011 | INR | 578 | 589.9 | 574.1 | 585 | 585 | +1.5 (+0.26%) | 6,613 |
| 21 Sep 2011 | INR | 577.15 | 594.3 | 577.15 | 583.5 | 583.5 | +8.55 (+1.49%) | 98,371 |
| 20 Sep 2011 | INR | 589 | 589 | 573.5 | 574.95 | 574.95 | -5.15 (-0.89%) | 13,265 |
| 19 Sep 2011 | INR | 582 | 598.95 | 575 | 580.1 | 580.1 | +2.1 (+0.36%) | 13,986 |
| 16 Sep 2011 | INR | 593.85 | 593.85 | 577 | 578 | 578 | -6 (-1.03%) | 5,550 |
| 15 Sep 2011 | INR | 592.6 | 602.3 | 583.35 | 584 | 584 | -13.15 (-2.20%) | 14,503 |
| 14 Sep 2011 | INR | 595 | 604 | 591 | 597.15 | 597.15 | -2.85 (-0.48%) | 3,478 |
| 13 Sep 2011 | INR | 605 | 610 | 591 | 600 | 600 | 0.0 (0.0%) | 15,853 |
| 12 Sep 2011 | INR | 622.7 | 622.7 | 596.85 | 600 | 600 | -18.8 (-3.04%) | 40,422 |
| 9 Sep 2011 | INR | 622 | 625 | 614 | 618.8 | 618.8 | +1.8 (+0.29%) | 10,167 |
| 8 Sep 2011 | INR | 634.9 | 634.9 | 615 | 617 | 617 | -8.1 (-1.30%) | 10,931 |
| 7 Sep 2011 | INR | 625 | 642 | 618 | 625.1 | 625.1 | +0.1 (+0.02%) | 7,454 |
| 6 Sep 2011 | INR | 630 | 633 | 615.2 | 625 | 625 | -3.5 (-0.56%) | 13,382 |
| 5 Sep 2011 | INR | 619 | 639.6 | 605.05 | 628.5 | 628.5 | +4.6 (+0.74%) | 11,783 |
| 2 Sep 2011 | INR | 623 | 630 | 613 | 623.9 | 623.9 | +4.75 (+0.77%) | 2,529 |
| 30 Aug 2011 | INR | 630.95 | 630.95 | 608.1 | 619.15 | 619.15 | +4.15 (+0.67%) | 43,501 |
| 29 Aug 2011 | INR | 623.95 | 636 | 605.45 | 615 | 615 | +8.6 (+1.42%) | 12,272 |
| 26 Aug 2011 | INR | 623 | 635 | 606.4 | 606.4 | 606.4 | -16.6 (-2.66%) | 39,767 |
| 25 Aug 2011 | INR | 638 | 638.9 | 616.55 | 623 | 623 | -5.25 (-0.84%) | 24,417 |
| 24 Aug 2011 | INR | 652.85 | 652.85 | 626 | 628.25 | 628.25 | -14.05 (-2.19%) | 36,186 |
| 23 Aug 2011 | INR | 640 | 654.85 | 636.05 | 642.3 | 642.3 | +7.3 (+1.15%) | 14,809 |
| 22 Aug 2011 | INR | 642 | 646 | 624.95 | 635 | 635 | -9 (-1.40%) | 7,550 |
| 19 Aug 2011 | INR | 654 | 666.8 | 623.4 | 644 | 644 | -11.55 (-1.76%) | 30,870 |
