| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2011 | INR | 17.5 | 17.85 | 17.1 | 17.15 | 17.15 | -0.3 (-1.72%) | 413,682 |
| 12 Oct 2011 | INR | 17.3 | 17.65 | 17.2 | 17.45 | 17.45 | +0.25 (+1.45%) | 347,910 |
| 11 Oct 2011 | INR | 17.45 | 17.65 | 17.15 | 17.2 | 17.2 | +0.05 (+0.29%) | 380,314 |
| 10 Oct 2011 | INR | 16.45 | 17.35 | 16.45 | 17.15 | 17.15 | +0.6 (+3.63%) | 443,700 |
| 7 Oct 2011 | INR | 16.9 | 17.15 | 16.35 | 16.55 | 16.55 | +0.2 (+1.22%) | 390,615 |
| 5 Oct 2011 | INR | 16.65 | 16.95 | 16.3 | 16.35 | 16.35 | -0.15 (-0.91%) | 241,505 |
| 4 Oct 2011 | INR | 17 | 17.2 | 16.35 | 16.5 | 16.5 | -0.4 (-2.37%) | 283,106 |
| 3 Oct 2011 | INR | 16.8 | 17 | 15 | 16.9 | 16.9 | -0.2 (-1.17%) | 526,899 |
| 30 Sep 2011 | INR | 18.1 | 18.1 | 16.95 | 17.1 | 17.1 | -0.8 (-4.47%) | 619,938 |
| 29 Sep 2011 | INR | 17.6 | 18.2 | 17.5 | 17.9 | 17.9 | +0.25 (+1.42%) | 430,334 |
| 28 Sep 2011 | INR | 17.85 | 18.1 | 17.55 | 17.65 | 17.65 | -0.3 (-1.67%) | 241,192 |
| 27 Sep 2011 | INR | 17.9 | 18.25 | 17.55 | 17.95 | 17.95 | +0.55 (+3.16%) | 410,333 |
| 26 Sep 2011 | INR | 17.25 | 18.35 | 16.95 | 17.4 | 17.4 | +0.15 (+0.87%) | 724,612 |
| 23 Sep 2011 | INR | 17 | 17.5 | 16.7 | 17.25 | 17.25 | +0.15 (+0.88%) | 528,828 |
| 22 Sep 2011 | INR | 18.25 | 18.25 | 16.9 | 17.1 | 17.1 | -1.4 (-7.57%) | 1,044,813 |
| 21 Sep 2011 | INR | 18.8 | 18.9 | 18.4 | 18.5 | 18.5 | -0.25 (-1.33%) | 314,755 |
| 20 Sep 2011 | INR | 18.05 | 18.85 | 18 | 18.75 | 18.75 | +0.85 (+4.75%) | 418,490 |
| 19 Sep 2011 | INR | 18.4 | 18.6 | 17.75 | 17.9 | 17.9 | -0.65 (-3.50%) | 203,015 |
| 16 Sep 2011 | INR | 18.75 | 18.95 | 18.35 | 18.55 | 18.55 | -0.05 (-0.27%) | 406,170 |
| 15 Sep 2011 | INR | 18.55 | 18.9 | 18.15 | 18.6 | 18.6 | +0.25 (+1.36%) | 392,038 |
| 14 Sep 2011 | INR | 17.75 | 18.75 | 17 | 18.35 | 18.35 | +0.65 (+3.67%) | 563,754 |
| 13 Sep 2011 | INR | 18.7 | 19.05 | 17.4 | 17.7 | 17.7 | -0.7 (-3.80%) | 447,468 |
| 12 Sep 2011 | INR | 18.3 | 18.85 | 18.05 | 18.4 | 18.4 | -0.6 (-3.16%) | 191,651 |
| 9 Sep 2011 | INR | 19.6 | 19.8 | 18.8 | 19 | 19 | -0.5 (-2.56%) | 633,873 |
| 8 Sep 2011 | INR | 19.15 | 19.7 | 18.9 | 19.5 | 19.5 | +0.35 (+1.83%) | 514,168 |
| 7 Sep 2011 | INR | 18.7 | 19.5 | 18.65 | 19.15 | 19.15 | +0.45 (+2.41%) | 482,231 |
| 6 Sep 2011 | INR | 18.6 | 18.9 | 18.05 | 18.7 | 18.7 | +0.05 (+0.27%) | 451,959 |
| 5 Sep 2011 | INR | 18.55 | 18.75 | 18.3 | 18.65 | 18.65 | +0.1 (+0.54%) | 260,813 |
| 2 Sep 2011 | INR | 18.95 | 19.05 | 18.3 | 18.55 | 18.55 | -0.2 (-1.07%) | 274,254 |
| 30 Aug 2011 | INR | 18.5 | 18.95 | 18.4 | 18.75 | 18.75 | +0.45 (+2.46%) | 473,466 |
