| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2011 | INR | 16.15 | 17.1 | 16.15 | 16.85 | 16.85 | +0.7 (+4.33%) | 38,628 |
| 26 Aug 2011 | INR | 17.1 | 17.1 | 16.05 | 16.15 | 16.15 | -0.7 (-4.15%) | 31,345 |
| 25 Aug 2011 | INR | 17.2 | 17.3 | 16.75 | 16.85 | 16.85 | -0.4 (-2.32%) | 32,033 |
| 24 Aug 2011 | INR | 17.65 | 17.65 | 17.2 | 17.25 | 17.25 | -0.1 (-0.58%) | 13,082 |
| 23 Aug 2011 | INR | 17.5 | 17.5 | 17.15 | 17.35 | 17.35 | +0.05 (+0.29%) | 10,911 |
| 22 Aug 2011 | INR | 17.15 | 17.75 | 16.55 | 17.3 | 17.3 | +0.05 (+0.29%) | 1,036,247 |
| 19 Aug 2011 | INR | 17.15 | 17.35 | 16.6 | 17.25 | 17.25 | -0.25 (-1.43%) | 66,667 |
| 18 Aug 2011 | INR | 17.9 | 17.9 | 17.4 | 17.5 | 17.5 | -0.25 (-1.41%) | 67,239 |
| 17 Aug 2011 | INR | 17.9 | 18 | 17.4 | 17.75 | 17.75 | -0.15 (-0.84%) | 73,652 |
| 16 Aug 2011 | INR | 18.4 | 18.4 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 44,762 |
| 12 Aug 2011 | INR | 18.2 | 18.3 | 17.75 | 18 | 18 | -0.25 (-1.37%) | 35,162 |
| 11 Aug 2011 | INR | 18 | 18.3 | 18 | 18.25 | 18.25 | +0.05 (+0.27%) | 17,049 |
| 10 Aug 2011 | INR | 18.25 | 18.55 | 18.1 | 18.2 | 18.2 | +0.55 (+3.12%) | 68,032 |
| 9 Aug 2011 | INR | 17.5 | 17.95 | 17.35 | 17.65 | 17.65 | -0.45 (-2.49%) | 144,067 |
| 8 Aug 2011 | INR | 17.6 | 18.5 | 17.1 | 18.1 | 18.1 | +0.5 (+2.84%) | 152,089 |
| 5 Aug 2011 | INR | 17.95 | 17.95 | 17.3 | 17.6 | 17.6 | -0.65 (-3.56%) | 92,795 |
| 4 Aug 2011 | INR | 18.3 | 18.6 | 18.2 | 18.25 | 18.25 | -0.05 (-0.27%) | 38,918 |
| 3 Aug 2011 | INR | 18 | 18.4 | 17.8 | 18.3 | 18.3 | +0.05 (+0.27%) | 53,265 |
| 2 Aug 2011 | INR | 18.5 | 18.5 | 18 | 18.25 | 18.25 | -0.05 (-0.27%) | 59,856 |
| 1 Aug 2011 | INR | 18.7 | 19 | 18.25 | 18.3 | 18.3 | -0.2 (-1.08%) | 65,650 |
| 29 Jul 2011 | INR | 19 | 19.4 | 18.4 | 18.5 | 18.5 | -0.5 (-2.63%) | 71,423 |
| 28 Jul 2011 | INR | 19.2 | 19.4 | 18.7 | 19 | 19 | -0.35 (-1.81%) | 60,200 |
| 27 Jul 2011 | INR | 19.7 | 20.4 | 19.2 | 19.35 | 19.35 | -0.3 (-1.53%) | 180,730 |
| 26 Jul 2011 | INR | 18.5 | 20.85 | 18.5 | 19.65 | 19.65 | +1.25 (+6.79%) | 612,036 |
| 25 Jul 2011 | INR | 18.1 | 18.7 | 18.1 | 18.4 | 18.4 | +0.25 (+1.38%) | 57,241 |
| 22 Jul 2011 | INR | 18.2 | 18.3 | 17.85 | 18.15 | 18.15 | +0.15 (+0.83%) | 46,833 |
| 21 Jul 2011 | INR | 17.8 | 18.2 | 17.8 | 18 | 18 | -0.15 (-0.83%) | 40,800 |
| 20 Jul 2011 | INR | 18.3 | 18.6 | 18.1 | 18.15 | 18.15 | -0.15 (-0.82%) | 48,230 |
| 19 Jul 2011 | INR | 18.1 | 18.45 | 18.05 | 18.3 | 18.3 | +0.05 (+0.27%) | 28,712 |
| 18 Jul 2011 | INR | 18.3 | 18.4 | 18 | 18.25 | 18.25 | +0.2 (+1.11%) | 54,477 |
