| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2011 | INR | 48 | 48 | 46.85 | 47.1 | 47.1 | +0.05 (+0.11%) | 1,226,410 |
| 14 Jul 2011 | INR | 46.35 | 47.85 | 46.25 | 47.05 | 47.05 | +0.55 (+1.18%) | 1,653,452 |
| 13 Jul 2011 | INR | 46 | 46.75 | 45.95 | 46.5 | 46.5 | +0.8 (+1.75%) | 701,788 |
| 12 Jul 2011 | INR | 46.8 | 47 | 45.2 | 45.7 | 45.7 | -1.35 (-2.87%) | 1,339,983 |
| 11 Jul 2011 | INR | 47.25 | 47.85 | 46.9 | 47.05 | 47.05 | -0.15 (-0.32%) | 1,198,778 |
| 8 Jul 2011 | INR | 48.9 | 49 | 47 | 47.2 | 47.2 | -1.55 (-3.18%) | 1,377,232 |
| 7 Jul 2011 | INR | 48 | 49 | 47.9 | 48.75 | 48.75 | +0.9 (+1.88%) | 1,750,261 |
| 6 Jul 2011 | INR | 48.15 | 48.4 | 47.6 | 47.85 | 47.85 | +0.05 (+0.10%) | 1,236,186 |
| 5 Jul 2011 | INR | 49 | 49.4 | 47.6 | 47.8 | 47.8 | -0.8 (-1.65%) | 1,906,224 |
| 4 Jul 2011 | INR | 48.9 | 48.9 | 47.7 | 48.6 | 48.6 | +0.45 (+0.93%) | 3,297,362 |
| 1 Jul 2011 | INR | 46.3 | 48.4 | 46.05 | 48.15 | 48.15 | +2.4 (+5.25%) | 4,232,735 |
| 30 Jun 2011 | INR | 45.3 | 46 | 44.7 | 45.75 | 45.75 | +0.75 (+1.67%) | 1,669,337 |
| 29 Jun 2011 | INR | 44.65 | 45.15 | 44.4 | 45 | 45 | +0.65 (+1.47%) | 1,450,192 |
| 28 Jun 2011 | INR | 45 | 45.2 | 44.1 | 44.35 | 44.35 | -0.35 (-0.78%) | 1,656,063 |
| 27 Jun 2011 | INR | 44.5 | 44.9 | 43.5 | 44.7 | 44.7 | +0.45 (+1.02%) | 1,299,685 |
| 24 Jun 2011 | INR | 43.4 | 44.4 | 43.35 | 44.25 | 44.25 | +1.2 (+2.79%) | 1,318,951 |
| 23 Jun 2011 | INR | 43.45 | 43.45 | 42.55 | 43.05 | 43.05 | -0.4 (-0.92%) | 1,343,227 |
| 22 Jun 2011 | INR | 44.25 | 44.35 | 43.25 | 43.45 | 43.45 | -0.3 (-0.69%) | 1,290,828 |
| 21 Jun 2011 | INR | 44.5 | 45 | 43.5 | 43.75 | 43.75 | -0.35 (-0.79%) | 1,575,613 |
| 20 Jun 2011 | INR | 47.6 | 47.7 | 43.25 | 44.1 | 44.1 | -3.3 (-6.96%) | 3,111,560 |
| 17 Jun 2011 | INR | 48.05 | 48.25 | 47.2 | 47.4 | 47.4 | -0.45 (-0.94%) | 1,522,075 |
| 16 Jun 2011 | INR | 48 | 48.5 | 47.65 | 47.85 | 47.85 | -0.6 (-1.24%) | 1,404,745 |
| 15 Jun 2011 | INR | 49.6 | 49.6 | 48.25 | 48.45 | 48.45 | -0.75 (-1.52%) | 2,079,943 |
| 14 Jun 2011 | INR | 47.9 | 49.4 | 47.75 | 49.2 | 49.2 | +1.55 (+3.25%) | 2,877,162 |
| 13 Jun 2011 | INR | 48.15 | 48.4 | 47.15 | 47.65 | 47.65 | -0.15 (-0.31%) | 825,068 |
| 10 Jun 2011 | INR | 48.5 | 48.55 | 47.2 | 47.8 | 47.8 | -0.55 (-1.14%) | 1,015,831 |
| 9 Jun 2011 | INR | 48.75 | 49.2 | 48.15 | 48.35 | 48.35 | -0.1 (-0.21%) | 1,944,435 |
| 8 Jun 2011 | INR | 47.4 | 48.65 | 47.4 | 48.45 | 48.45 | +0.8 (+1.68%) | 2,110,906 |
| 7 Jun 2011 | INR | 46.55 | 47.95 | 46.55 | 47.65 | 47.65 | +0.35 (+0.74%) | 890,824 |
| 6 Jun 2011 | INR | 46.9 | 47.5 | 46.4 | 47.3 | 47.3 | +0.35 (+0.75%) | 797,594 |
