| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2011 | INR | 22.3 | 24 | 22.3 | 23.85 | 23.85 | +1.45 (+6.47%) | 53,337 |
| 11 Oct 2011 | INR | 22.1 | 22.6 | 22 | 22.4 | 22.4 | +0.45 (+2.05%) | 13,064 |
| 10 Oct 2011 | INR | 21.85 | 22.25 | 21.3 | 21.95 | 21.95 | +0.65 (+3.05%) | 47,480 |
| 7 Oct 2011 | INR | 20.4 | 21.65 | 20 | 21.3 | 21.3 | +1.25 (+6.23%) | 45,824 |
| 5 Oct 2011 | INR | 19.7 | 20.25 | 19.25 | 20.05 | 20.05 | +0.75 (+3.89%) | 23,722 |
| 4 Oct 2011 | INR | 19.25 | 19.55 | 18.85 | 19.3 | 19.3 | +0.05 (+0.26%) | 26,654 |
| 3 Oct 2011 | INR | 19.25 | 19.25 | 18.5 | 19.25 | 19.25 | +0.55 (+2.94%) | 25,645 |
| 30 Sep 2011 | INR | 18.55 | 19.2 | 18.5 | 18.7 | 18.7 | -0.35 (-1.84%) | 5,811 |
| 29 Sep 2011 | INR | 18.75 | 19.25 | 18.7 | 19.05 | 19.05 | +0.55 (+2.97%) | 21,169 |
| 28 Sep 2011 | INR | 18.85 | 19.25 | 18 | 18.5 | 18.5 | +0.15 (+0.82%) | 28,877 |
| 27 Sep 2011 | INR | 17.55 | 18.75 | 17.4 | 18.35 | 18.35 | +0.6 (+3.38%) | 19,570 |
| 26 Sep 2011 | INR | 18.4 | 18.4 | 16.7 | 17.75 | 17.75 | -0.1 (-0.56%) | 1,015 |
| 23 Sep 2011 | INR | 17.5 | 18 | 17 | 17.85 | 17.85 | -0.1 (-0.56%) | 12,943 |
| 22 Sep 2011 | INR | 18.5 | 18.95 | 17.65 | 17.95 | 17.95 | -0.9 (-4.77%) | 4,865 |
| 21 Sep 2011 | INR | 19.5 | 19.7 | 18.7 | 18.85 | 18.85 | -0.2 (-1.05%) | 9,000 |
| 20 Sep 2011 | INR | 19 | 19.95 | 18.6 | 19.05 | 19.05 | +0.1 (+0.53%) | 6,246 |
| 19 Sep 2011 | INR | 18.95 | 19 | 18.3 | 18.95 | 18.95 | +0.35 (+1.88%) | 4,049 |
| 16 Sep 2011 | INR | 19.3 | 19.3 | 18.3 | 18.6 | 18.6 | 0.0 (0.0%) | 2,529 |
| 15 Sep 2011 | INR | 20.45 | 20.45 | 18.3 | 18.6 | 18.6 | -1.1 (-5.58%) | 25,414 |
| 14 Sep 2011 | INR | 18.3 | 20.15 | 18 | 19.7 | 19.7 | +2 (+11.30%) | 37,061 |
| 13 Sep 2011 | INR | 17.55 | 18.8 | 17.1 | 17.7 | 17.7 | +0.65 (+3.81%) | 44,225 |
| 12 Sep 2011 | INR | 17.05 | 17.8 | 17 | 17.05 | 17.05 | -0.75 (-4.21%) | 8,161 |
| 9 Sep 2011 | INR | 15.75 | 18.7 | 15.7 | 17.8 | 17.8 | +1.5 (+9.20%) | 27,670 |
| 8 Sep 2011 | INR | 16.6 | 17.05 | 16.15 | 16.3 | 16.3 | -0.55 (-3.26%) | 16,280 |
| 7 Sep 2011 | INR | 17.65 | 17.85 | 16.6 | 16.85 | 16.85 | -0.2 (-1.17%) | 5,920 |
| 6 Sep 2011 | INR | 16.5 | 17.75 | 16.5 | 17.05 | 17.05 | +0.45 (+2.71%) | 13,727 |
| 5 Sep 2011 | INR | 16.95 | 16.95 | 16 | 16.6 | 16.6 | +0.25 (+1.53%) | 5,905 |
| 2 Sep 2011 | INR | 17.75 | 17.75 | 16.3 | 16.35 | 16.35 | -0.65 (-3.82%) | 6,314 |
| 30 Aug 2011 | INR | 18.15 | 18.15 | 16.45 | 17 | 17 | +0.15 (+0.89%) | 1,914 |
| 29 Aug 2011 | INR | 17.5 | 17.9 | 16.35 | 16.85 | 16.85 | +0.35 (+2.12%) | 13,271 |
