| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2011 | INR | 31.45 | 32 | 31.15 | 31.3 | 31.3 | +0.05 (+0.16%) | 2,714,445 |
| 12 Oct 2011 | INR | 30.45 | 31.5 | 30.45 | 31.25 | 31.25 | +0.95 (+3.14%) | 2,414,969 |
| 11 Oct 2011 | INR | 30.85 | 31.4 | 30.1 | 30.3 | 30.3 | -0.15 (-0.49%) | 3,245,928 |
| 10 Oct 2011 | INR | 29.5 | 30.65 | 29.1 | 30.45 | 30.45 | +1.2 (+4.10%) | 2,442,636 |
| 7 Oct 2011 | INR | 29.35 | 29.8 | 29 | 29.25 | 29.25 | +0.7 (+2.45%) | 1,736,778 |
| 5 Oct 2011 | INR | 29.25 | 29.55 | 28.4 | 28.55 | 28.55 | -0.35 (-1.21%) | 2,331,652 |
| 4 Oct 2011 | INR | 29.45 | 30.75 | 28.2 | 28.9 | 28.9 | -0.65 (-2.20%) | 3,783,739 |
| 3 Oct 2011 | INR | 30.25 | 30.35 | 29.25 | 29.55 | 29.55 | -1.15 (-3.75%) | 1,970,800 |
| 30 Sep 2011 | INR | 31.3 | 31.8 | 30.5 | 30.7 | 30.7 | -0.7 (-2.23%) | 2,190,559 |
| 29 Sep 2011 | INR | 31 | 31.6 | 30.5 | 31.4 | 31.4 | +0.3 (+0.96%) | 2,453,488 |
| 28 Sep 2011 | INR | 32.4 | 32.75 | 30.9 | 31.1 | 31.1 | -1.15 (-3.57%) | 1,997,964 |
| 27 Sep 2011 | INR | 31.45 | 32.55 | 31.05 | 32.25 | 32.25 | +1.6 (+5.22%) | 2,404,744 |
| 26 Sep 2011 | INR | 32.4 | 32.5 | 30 | 30.65 | 30.65 | -1.5 (-4.67%) | 3,947,509 |
| 23 Sep 2011 | INR | 33.1 | 33.1 | 32 | 32.15 | 32.15 | -1.1 (-3.31%) | 2,686,672 |
| 22 Sep 2011 | INR | 34.4 | 34.4 | 33.05 | 33.25 | 33.25 | -1.45 (-4.18%) | 2,598,076 |
| 21 Sep 2011 | INR | 35.3 | 35.55 | 34.45 | 34.7 | 34.7 | -0.55 (-1.56%) | 1,988,340 |
| 20 Sep 2011 | INR | 34.85 | 35.55 | 34.65 | 35.25 | 35.25 | +0.55 (+1.59%) | 1,656,939 |
| 19 Sep 2011 | INR | 35.3 | 35.3 | 34.45 | 34.7 | 34.7 | -0.2 (-0.57%) | 1,663,650 |
| 16 Sep 2011 | INR | 35.75 | 35.85 | 34.7 | 34.9 | 34.9 | -0.5 (-1.41%) | 2,416,299 |
| 15 Sep 2011 | INR | 35.5 | 35.6 | 34.7 | 35.4 | 35.4 | +0.5 (+1.43%) | 2,965,565 |
| 14 Sep 2011 | INR | 35.05 | 35.3 | 34.4 | 34.9 | 34.9 | -0.05 (-0.14%) | 2,471,676 |
| 13 Sep 2011 | INR | 36.2 | 36.2 | 34.6 | 34.95 | 34.95 | -0.4 (-1.13%) | 2,791,701 |
| 12 Sep 2011 | INR | 36.5 | 36.65 | 35.2 | 35.35 | 35.35 | -1.7 (-4.59%) | 2,275,556 |
| 9 Sep 2011 | INR | 36.75 | 38.45 | 36.7 | 37.05 | 37.05 | +0.15 (+0.41%) | 5,632,231 |
| 8 Sep 2011 | INR | 36.8 | 37.45 | 36.5 | 36.9 | 36.9 | +0.35 (+0.96%) | 2,511,370 |
| 7 Sep 2011 | INR | 35.75 | 37.4 | 35.65 | 36.55 | 36.55 | +1.1 (+3.10%) | 4,026,309 |
| 6 Sep 2011 | INR | 36.15 | 36.2 | 34.45 | 35.45 | 35.45 | -0.8 (-2.21%) | 4,772,069 |
| 5 Sep 2011 | INR | 36.8 | 37.3 | 35.8 | 36.25 | 36.25 | -0.9 (-2.42%) | 2,833,303 |
| 2 Sep 2011 | INR | 37.7 | 38.05 | 36.75 | 37.15 | 37.15 | -0.55 (-1.46%) | 2,000,144 |
| 30 Aug 2011 | INR | 39.9 | 40.6 | 37.5 | 37.7 | 37.7 | -1.35 (-3.46%) | 6,635,264 |
