| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2011 | INR | 17.25 | 18.55 | 16.7 | 18.3 | 18.3 | +1.15 (+6.71%) | 777,853 |
| 26 Aug 2011 | INR | 19 | 19.3 | 16.9 | 17.15 | 17.15 | -1.75 (-9.26%) | 602,176 |
| 25 Aug 2011 | INR | 18.5 | 19.1 | 18.05 | 18.9 | 18.9 | +0.4 (+2.16%) | 424,532 |
| 24 Aug 2011 | INR | 18.7 | 19.15 | 18.3 | 18.5 | 18.5 | -0.35 (-1.86%) | 430,374 |
| 23 Aug 2011 | INR | 18 | 18.9 | 18 | 18.85 | 18.85 | +0.4 (+2.17%) | 523,191 |
| 22 Aug 2011 | INR | 17.65 | 18.6 | 17.35 | 18.45 | 18.45 | +1 (+5.73%) | 434,531 |
| 19 Aug 2011 | INR | 16.8 | 17.6 | 16.1 | 17.45 | 17.45 | +0.35 (+2.05%) | 711,132 |
| 18 Aug 2011 | INR | 17.6 | 18.05 | 17 | 17.1 | 17.1 | -0.7 (-3.93%) | 397,164 |
| 17 Aug 2011 | INR | 18.4 | 18.55 | 17.65 | 17.8 | 17.8 | -0.75 (-4.04%) | 559,588 |
| 16 Aug 2011 | INR | 19.5 | 19.55 | 18.3 | 18.55 | 18.55 | -0.65 (-3.39%) | 433,167 |
| 12 Aug 2011 | INR | 20.25 | 20.5 | 19.1 | 19.2 | 19.2 | -1.05 (-5.19%) | 559,303 |
| 11 Aug 2011 | INR | 20.35 | 20.8 | 19.85 | 20.25 | 20.25 | -0.2 (-0.98%) | 707,918 |
| 10 Aug 2011 | INR | 20 | 20.95 | 20 | 20.45 | 20.45 | +0.3 (+1.49%) | 629,550 |
| 9 Aug 2011 | INR | 19.9 | 20.8 | 19.15 | 20.15 | 20.15 | 0.0 (0.0%) | 950,461 |
| 8 Aug 2011 | INR | 20 | 20.65 | 19.9 | 20.15 | 20.15 | -0.65 (-3.13%) | 925,872 |
| 5 Aug 2011 | INR | 20 | 21.05 | 19.75 | 20.8 | 20.8 | -0.05 (-0.24%) | 963,795 |
| 4 Aug 2011 | INR | 21.35 | 21.95 | 20.7 | 20.85 | 20.85 | -0.55 (-2.57%) | 692,804 |
| 3 Aug 2011 | INR | 20.6 | 21.55 | 20.15 | 21.4 | 21.4 | +0.5 (+2.39%) | 918,981 |
| 2 Aug 2011 | INR | 22.3 | 22.3 | 20.75 | 20.9 | 20.9 | -1.4 (-6.28%) | 657,171 |
| 1 Aug 2011 | INR | 22.4 | 22.5 | 22 | 22.3 | 22.3 | +0.2 (+0.90%) | 640,177 |
| 29 Jul 2011 | INR | 22.25 | 22.6 | 22 | 22.1 | 22.1 | -0.25 (-1.12%) | 681,364 |
| 28 Jul 2011 | INR | 22.4 | 22.7 | 22.05 | 22.35 | 22.35 | -0.15 (-0.67%) | 1,043,438 |
| 27 Jul 2011 | INR | 22.15 | 22.75 | 21.45 | 22.5 | 22.5 | +0.4 (+1.81%) | 2,208,125 |
| 26 Jul 2011 | INR | 22.65 | 22.95 | 22.05 | 22.1 | 22.1 | -0.7 (-3.07%) | 1,165,501 |
| 25 Jul 2011 | INR | 23.1 | 23.5 | 21.9 | 22.8 | 22.8 | +1.05 (+4.83%) | 2,916,682 |
| 22 Jul 2011 | INR | 20.75 | 22.15 | 20.7 | 21.75 | 21.75 | +1.2 (+5.84%) | 2,660,056 |
| 21 Jul 2011 | INR | 20.8 | 21.15 | 20.4 | 20.55 | 20.55 | -0.25 (-1.20%) | 315,505 |
| 20 Jul 2011 | INR | 21.35 | 21.4 | 20.8 | 20.8 | 20.8 | -0.45 (-2.12%) | 467,934 |
| 19 Jul 2011 | INR | 21 | 21.35 | 20.9 | 21.25 | 21.25 | +0.25 (+1.19%) | 561,652 |
| 18 Jul 2011 | INR | 21.2 | 21.25 | 20.95 | 21 | 21 | -0.25 (-1.18%) | 374,512 |
