| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2011 | INR | 19.85 | 20.3 | 18.7 | 19.65 | 19.65 | +0.2 (+1.03%) | 36,454 |
| 12 Oct 2011 | INR | 18.85 | 19.85 | 18.65 | 19.45 | 19.45 | +1.05 (+5.71%) | 51,872 |
| 11 Oct 2011 | INR | 18.55 | 18.55 | 18.15 | 18.4 | 18.4 | +0.25 (+1.38%) | 11,145 |
| 10 Oct 2011 | INR | 17.7 | 18.35 | 17.7 | 18.15 | 18.15 | +0.2 (+1.11%) | 13,992 |
| 7 Oct 2011 | INR | 17.7 | 18.35 | 17.7 | 17.95 | 17.95 | +0.45 (+2.57%) | 7,089 |
| 5 Oct 2011 | INR | 18.25 | 18.3 | 17.5 | 17.5 | 17.5 | -0.6 (-3.31%) | 2,758 |
| 4 Oct 2011 | INR | 18.6 | 18.85 | 17.6 | 18.1 | 18.1 | -0.7 (-3.72%) | 14,741 |
| 3 Oct 2011 | INR | 17.5 | 19.1 | 16.6 | 18.8 | 18.8 | +0.95 (+5.32%) | 49,300 |
| 30 Sep 2011 | INR | 18 | 18.2 | 17.55 | 17.85 | 17.85 | +0.65 (+3.78%) | 32,636 |
| 29 Sep 2011 | INR | 16.95 | 18.5 | 16.45 | 17.2 | 17.2 | +1.1 (+6.83%) | 90,190 |
| 28 Sep 2011 | INR | 16.2 | 16.2 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 5,463 |
| 27 Sep 2011 | INR | 16.2 | 16.5 | 15.8 | 16.25 | 16.25 | +0.05 (+0.31%) | 33,383 |
| 26 Sep 2011 | INR | 16.3 | 16.75 | 16 | 16.2 | 16.2 | -0.4 (-2.41%) | 11,930 |
| 23 Sep 2011 | INR | 16.55 | 16.65 | 16.2 | 16.6 | 16.6 | +0.1 (+0.61%) | 13,857 |
| 22 Sep 2011 | INR | 16.75 | 17.2 | 16.45 | 16.5 | 16.5 | -0.3 (-1.79%) | 4,803 |
| 21 Sep 2011 | INR | 16.3 | 17.25 | 16.3 | 16.8 | 16.8 | +0.45 (+2.75%) | 20,441 |
| 20 Sep 2011 | INR | 16.3 | 16.7 | 16.25 | 16.35 | 16.35 | -0.15 (-0.91%) | 5,472 |
| 19 Sep 2011 | INR | 16.2 | 16.75 | 16.15 | 16.5 | 16.5 | -0.35 (-2.08%) | 3,456 |
| 16 Sep 2011 | INR | 16.35 | 17 | 16.35 | 16.85 | 16.85 | +0.4 (+2.43%) | 17,924 |
| 15 Sep 2011 | INR | 16.35 | 16.55 | 16.35 | 16.45 | 16.45 | -0.1 (-0.60%) | 1,363 |
| 14 Sep 2011 | INR | 16.65 | 16.9 | 16.25 | 16.55 | 16.55 | -0.05 (-0.30%) | 11,170 |
| 13 Sep 2011 | INR | 16.35 | 16.65 | 16.35 | 16.6 | 16.6 | +0.1 (+0.61%) | 1,023 |
| 12 Sep 2011 | INR | 16.75 | 16.75 | 16.35 | 16.5 | 16.5 | -0.15 (-0.90%) | 1,804 |
| 9 Sep 2011 | INR | 16.75 | 16.8 | 16.5 | 16.65 | 16.65 | +0.05 (+0.30%) | 1,370 |
| 8 Sep 2011 | INR | 16.65 | 16.8 | 16.55 | 16.6 | 16.6 | +0.1 (+0.61%) | 6,524 |
| 7 Sep 2011 | INR | 16.75 | 17 | 16.25 | 16.5 | 16.5 | 0.0 (0.0%) | 15,983 |
| 6 Sep 2011 | INR | 16.55 | 16.75 | 16.1 | 16.5 | 16.5 | -0.2 (-1.20%) | 23,389 |
| 5 Sep 2011 | INR | 16.55 | 16.8 | 16.4 | 16.7 | 16.7 | -0.2 (-1.18%) | 13,075 |
| 2 Sep 2011 | INR | 16.1 | 17 | 16.1 | 16.9 | 16.9 | +0.2 (+1.20%) | 9,793 |
| 30 Aug 2011 | INR | 16.75 | 16.8 | 16.15 | 16.7 | 16.7 | +0.1 (+0.60%) | 6,519 |
