| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2011 | INR | 17.9 | 18.35 | 17.5 | 18.15 | 18.15 | +0.65 (+3.71%) | 29,757 |
| 26 Aug 2011 | INR | 18.4 | 18.4 | 17.3 | 17.5 | 17.5 | -0.5 (-2.78%) | 13,512 |
| 25 Aug 2011 | INR | 18.9 | 18.9 | 17.95 | 18 | 18 | -0.7 (-3.74%) | 12,429 |
| 24 Aug 2011 | INR | 18.65 | 18.85 | 18 | 18.7 | 18.7 | -0.15 (-0.80%) | 22,491 |
| 23 Aug 2011 | INR | 18.6 | 19 | 17.75 | 18.85 | 18.85 | +0.5 (+2.72%) | 9,475 |
| 22 Aug 2011 | INR | 17.5 | 18.5 | 17.5 | 18.35 | 18.35 | +0.4 (+2.23%) | 21,508 |
| 19 Aug 2011 | INR | 17.85 | 18.4 | 17.1 | 17.95 | 17.95 | 0.0 (0.0%) | 35,402 |
| 18 Aug 2011 | INR | 18.6 | 18.65 | 17.85 | 17.95 | 17.95 | -0.8 (-4.27%) | 38,300 |
| 17 Aug 2011 | INR | 19.4 | 19.4 | 18.15 | 18.75 | 18.75 | -0.35 (-1.83%) | 45,314 |
| 16 Aug 2011 | INR | 20 | 20.25 | 19 | 19.1 | 19.1 | -0.85 (-4.26%) | 32,180 |
| 12 Aug 2011 | INR | 20.1 | 20.35 | 19.8 | 19.95 | 19.95 | +0.05 (+0.25%) | 16,833 |
| 11 Aug 2011 | INR | 20.2 | 20.2 | 19.8 | 19.9 | 19.9 | -0.35 (-1.73%) | 9,874 |
| 10 Aug 2011 | INR | 20.6 | 20.7 | 19.9 | 20.25 | 20.25 | +0.5 (+2.53%) | 18,790 |
| 9 Aug 2011 | INR | 20 | 20.5 | 19.4 | 19.75 | 19.75 | -0.65 (-3.19%) | 36,133 |
| 8 Aug 2011 | INR | 20.95 | 20.95 | 20.25 | 20.4 | 20.4 | -0.9 (-4.23%) | 34,239 |
| 5 Aug 2011 | INR | 21.7 | 21.7 | 21.25 | 21.3 | 21.3 | -1.05 (-4.70%) | 47,861 |
| 4 Aug 2011 | INR | 22.65 | 22.9 | 22.2 | 22.35 | 22.35 | +0.15 (+0.68%) | 13,800 |
| 3 Aug 2011 | INR | 21.5 | 22.5 | 21.5 | 22.2 | 22.2 | +0.1 (+0.45%) | 18,226 |
| 2 Aug 2011 | INR | 22.15 | 22.7 | 21.8 | 22.1 | 22.1 | -0.35 (-1.56%) | 25,693 |
| 1 Aug 2011 | INR | 22.55 | 23 | 22 | 22.45 | 22.45 | -0.25 (-1.10%) | 23,996 |
| 29 Jul 2011 | INR | 22.5 | 23.4 | 22.35 | 22.7 | 22.7 | +0.15 (+0.67%) | 34,870 |
| 28 Jul 2011 | INR | 22.75 | 23 | 22.35 | 22.55 | 22.55 | -0.3 (-1.31%) | 22,557 |
| 27 Jul 2011 | INR | 22.6 | 23.45 | 22.6 | 22.85 | 22.85 | -0.1 (-0.44%) | 19,911 |
| 26 Jul 2011 | INR | 23.55 | 23.75 | 22.7 | 22.95 | 22.95 | -0.6 (-2.55%) | 33,881 |
| 25 Jul 2011 | INR | 23.6 | 24.3 | 23.45 | 23.55 | 23.55 | -0.15 (-0.63%) | 43,059 |
| 22 Jul 2011 | INR | 24.35 | 24.35 | 23.4 | 23.7 | 23.7 | -0.15 (-0.63%) | 14,482 |
| 21 Jul 2011 | INR | 23.9 | 24.55 | 23.8 | 23.85 | 23.85 | -0.4 (-1.65%) | 12,115 |
| 20 Jul 2011 | INR | 23.75 | 25 | 23.75 | 24.25 | 24.25 | +0.25 (+1.04%) | 32,964 |
| 19 Jul 2011 | INR | 24.2 | 24.5 | 23.65 | 24 | 24 | +0.15 (+0.63%) | 17,422 |
| 18 Jul 2011 | INR | 24 | 24.6 | 23.6 | 23.85 | 23.85 | -0.15 (-0.63%) | 13,782 |
