| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2011 | INR | 16.4 | 16.55 | 16.35 | 16.55 | 103.4375 | +0.75 (+4.75%) | 224,424 |
| 12 Sep 2011 | INR | 15.75 | 15.8 | 15.1 | 15.8 | 98.75 | +0.75 (+4.98%) | 323,802 |
| 9 Sep 2011 | INR | 14.8 | 15.05 | 14.35 | 15.05 | 94.0625 | +0.7 (+4.88%) | 148,939 |
| 8 Sep 2011 | INR | 13.85 | 14.35 | 13.7 | 14.35 | 89.6875 | +0.65 (+4.74%) | 211,912 |
| 7 Sep 2011 | INR | 14.45 | 14.95 | 13.7 | 13.7 | 85.625 | -0.7 (-4.86%) | 306,574 |
| 6 Sep 2011 | INR | 14.4 | 15.45 | 14.4 | 14.4 | 90 | -0.75 (-4.95%) | 313,233 |
| 5 Sep 2011 | INR | 15.8 | 15.8 | 15.15 | 15.15 | 94.6875 | -0.75 (-4.72%) | 65,359 |
| 2 Sep 2011 | INR | 16.65 | 16.95 | 15.85 | 15.9 | 99.375 | -0.75 (-4.50%) | 229,490 |
| 30 Aug 2011 | INR | 15.7 | 16.8 | 15.6 | 16.65 | 104.0625 | +0.65 (+4.06%) | 783,227 |
| 29 Aug 2011 | INR | 15 | 16 | 14.7 | 16 | 100 | +0.75 (+4.92%) | 263,934 |
| 26 Aug 2011 | INR | 15.6 | 16 | 15.1 | 15.25 | 95.3125 | -0.6 (-3.79%) | 192,617 |
| 25 Aug 2011 | INR | 16.5 | 16.85 | 15.85 | 15.85 | 99.0625 | -0.8 (-4.80%) | 649,237 |
| 24 Aug 2011 | INR | 17.25 | 17.8 | 16.65 | 16.65 | 104.0625 | -0.85 (-4.86%) | 479,436 |
| 23 Aug 2011 | INR | 17 | 17.8 | 17 | 17.5 | 109.375 | 0.0 (0.0%) | 373,819 |
| 22 Aug 2011 | INR | 16.55 | 18 | 16.5 | 17.5 | 109.375 | +0.35 (+2.04%) | 407,042 |
| 19 Aug 2011 | INR | 17.25 | 17.3 | 17.15 | 17.15 | 107.1875 | -0.85 (-4.72%) | 214,734 |
| 18 Aug 2011 | INR | 19 | 19 | 18 | 18 | 112.5 | -0.9 (-4.76%) | 346,840 |
| 17 Aug 2011 | INR | 19 | 19.5 | 18.65 | 18.9 | 118.125 | -0.7 (-3.57%) | 374,746 |
| 16 Aug 2011 | INR | 20.2 | 20.2 | 19.2 | 19.6 | 122.5 | +0.35 (+1.82%) | 326,806 |
| 12 Aug 2011 | INR | 19.15 | 19.25 | 18.95 | 19.25 | 120.3125 | +1.75 (+10%) | 123,042 |
| 11 Aug 2011 | INR | 16.25 | 17.5 | 16.1 | 17.5 | 109.375 | +1.55 (+9.72%) | 40,040 |
| 10 Aug 2011 | INR | 14.95 | 15.95 | 14.6 | 15.95 | 99.6875 | +1.45 (+10%) | 400,534 |
| 9 Aug 2011 | INR | 14.2 | 15 | 13.7 | 14.5 | 90.625 | -0.35 (-2.36%) | 743,070 |
| 8 Aug 2011 | INR | 14 | 15.15 | 14 | 14.85 | 92.8125 | -0.15 (-1%) | 219,832 |
| 5 Aug 2011 | INR | 15.05 | 15.8 | 13.2 | 15 | 93.75 | -1.45 (-8.81%) | 471,569 |
| 4 Aug 2011 | INR | 17.1 | 17.25 | 15.9 | 16.45 | 102.8125 | -0.05 (-0.30%) | 642,063 |
| 3 Aug 2011 | INR | 17.5 | 17.5 | 16 | 16.5 | 103.125 | -0.85 (-4.90%) | 628,656 |
| 2 Aug 2011 | INR | 18.75 | 19.9 | 16.15 | 17.35 | 108.4375 | -2.1 (-10.80%) | 862,594 |
| 1 Aug 2011 | INR | 21.55 | 22.7 | 18.7 | 19.45 | 121.5625 | -2.65 (-11.99%) | 907,531 |
| 29 Jul 2011 | INR | 21.95 | 23.6 | 21.75 | 22.1 | 138.125 | -0.4 (-1.78%) | 485,454 |
