| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2011 | INR | 17.65 | 18.25 | 17.65 | 18.15 | 18.15 | +0.15 (+0.83%) | 9,723 |
| 12 Oct 2011 | INR | 17.55 | 18.15 | 17.55 | 18 | 18 | 0.0 (0.0%) | 2,536 |
| 11 Oct 2011 | INR | 17.9 | 18.15 | 17.9 | 18 | 18 | +0.2 (+1.12%) | 8,151 |
| 10 Oct 2011 | INR | 17.35 | 18.3 | 17 | 17.8 | 17.8 | +0.8 (+4.71%) | 18,523 |
| 7 Oct 2011 | INR | 17.3 | 17.35 | 16.5 | 17 | 17 | -0.25 (-1.45%) | 5,209 |
| 5 Oct 2011 | INR | 17.4 | 17.4 | 17 | 17.25 | 17.25 | +0.2 (+1.17%) | 78,367 |
| 4 Oct 2011 | INR | 17 | 17.15 | 17 | 17.05 | 17.05 | +0.15 (+0.89%) | 13,657 |
| 3 Oct 2011 | INR | 17.05 | 17.15 | 16.1 | 16.9 | 16.9 | +0.33 (+1.99%) | 4,389 |
| 30 Sep 2011 | INR | 17.1 | 17.1 | 16.5 | 16.57 | 16.57 | -0.09 (-0.54%) | 1,469 |
| 29 Sep 2011 | INR | 16.85 | 17.2 | 16.3 | 16.66 | 16.66 | -0.74 (-4.25%) | 7,627 |
| 28 Sep 2011 | INR | 17.55 | 18.2 | 17.3 | 17.4 | 17.4 | -0.8 (-4.40%) | 1,941 |
| 27 Sep 2011 | INR | 18 | 18.35 | 17.65 | 18.2 | 18.2 | +0.2 (+1.11%) | 8,845 |
| 26 Sep 2011 | INR | 17.25 | 18.25 | 17.25 | 18 | 18 | +0.4 (+2.27%) | 9,646 |
| 23 Sep 2011 | INR | 16.95 | 18 | 16.95 | 17.6 | 17.6 | -0.15 (-0.85%) | 5,905 |
| 22 Sep 2011 | INR | 17.5 | 18.3 | 17 | 17.75 | 17.75 | -0.37 (-2.04%) | 15,372 |
| 21 Sep 2011 | INR | 18 | 18.4 | 17.95 | 18.12 | 18.12 | +0.32 (+1.80%) | 12,341 |
| 20 Sep 2011 | INR | 17.16 | 18.1 | 17.16 | 17.8 | 17.8 | +0.2 (+1.14%) | 12,066 |
| 19 Sep 2011 | INR | 17.64 | 17.85 | 17.6 | 17.6 | 17.6 | -0.23 (-1.29%) | 6,227 |
| 16 Sep 2011 | INR | 17.8 | 17.94 | 17.5 | 17.83 | 17.83 | +0.33 (+1.89%) | 11,433 |
| 15 Sep 2011 | INR | 17.35 | 17.65 | 17 | 17.5 | 17.5 | +0.19 (+1.10%) | 5,974 |
| 14 Sep 2011 | INR | 17 | 17.6 | 17 | 17.31 | 17.31 | +0.31 (+1.82%) | 13,089 |
| 13 Sep 2011 | INR | 16.81 | 17.3 | 16.81 | 17 | 17 | 0.0 (0.0%) | 7,747 |
| 12 Sep 2011 | INR | 17.3 | 17.8 | 16.95 | 17 | 17 | +0.01 (+0.06%) | 20,806 |
| 9 Sep 2011 | INR | 16.5 | 17.1 | 16 | 16.99 | 16.99 | +0.49 (+2.97%) | 53,883 |
| 8 Sep 2011 | INR | 16.5 | 16.6 | 16.5 | 16.5 | 16.5 | +0.28 (+1.73%) | 22,841 |
| 7 Sep 2011 | INR | 16.1 | 16.4 | 16 | 16.22 | 16.22 | +0.42 (+2.66%) | 40,269 |
| 6 Sep 2011 | INR | 15.5 | 16.25 | 15.5 | 15.8 | 15.8 | +0.3 (+1.94%) | 15,263 |
| 5 Sep 2011 | INR | 15.4 | 15.6 | 14.8 | 15.5 | 15.5 | -0.02 (-0.13%) | 11,668 |
| 2 Sep 2011 | INR | 15.65 | 15.65 | 15.2 | 15.52 | 15.52 | +0.52 (+3.47%) | 64,542 |
| 30 Aug 2011 | INR | 14.5 | 15.45 | 14.5 | 15 | 15 | 0.0 (0.0%) | 39,973 |
