| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2011 | INR | 45.55 | 46.5 | 42.3 | 44.9 | 44.9 | -0.65 (-1.43%) | 121,461 |
| 12 Sep 2011 | INR | 45.7 | 46.25 | 44.75 | 45.55 | 45.55 | -0.85 (-1.83%) | 65,434 |
| 9 Sep 2011 | INR | 46.5 | 47.1 | 45.2 | 46.4 | 46.4 | +0.65 (+1.42%) | 80,357 |
| 8 Sep 2011 | INR | 44.3 | 46 | 44.3 | 45.75 | 45.75 | +0.9 (+2.01%) | 24,623 |
| 7 Sep 2011 | INR | 45 | 45.5 | 44.1 | 44.85 | 44.85 | +0.35 (+0.79%) | 73,573 |
| 6 Sep 2011 | INR | 45 | 45.65 | 43.8 | 44.5 | 44.5 | -0.7 (-1.55%) | 137,241 |
| 5 Sep 2011 | INR | 44.75 | 45.9 | 43.7 | 45.2 | 45.2 | +0.45 (+1.01%) | 58,772 |
| 2 Sep 2011 | INR | 44.75 | 45.85 | 43.6 | 44.75 | 44.75 | 0.0 (0.0%) | 38,092 |
| 30 Aug 2011 | INR | 44.5 | 45 | 44.1 | 44.75 | 44.75 | +0.5 (+1.13%) | 62,867 |
| 29 Aug 2011 | INR | 41.25 | 44.95 | 41.25 | 44.25 | 44.25 | +2.7 (+6.50%) | 73,761 |
| 26 Aug 2011 | INR | 43.6 | 44.25 | 40.7 | 41.55 | 41.55 | -2.45 (-5.57%) | 72,352 |
| 25 Aug 2011 | INR | 44.05 | 44.6 | 43.35 | 44 | 44 | -0.25 (-0.56%) | 31,514 |
| 24 Aug 2011 | INR | 44.2 | 45.05 | 43.5 | 44.25 | 44.25 | -0.5 (-1.12%) | 51,611 |
| 23 Aug 2011 | INR | 41.3 | 45.1 | 40.7 | 44.75 | 44.75 | +3.4 (+8.22%) | 146,705 |
| 22 Aug 2011 | INR | 39.3 | 42 | 39.3 | 41.35 | 41.35 | +0.95 (+2.35%) | 25,287 |
| 19 Aug 2011 | INR | 39.7 | 41.35 | 39.1 | 40.4 | 40.4 | +0.15 (+0.37%) | 44,369 |
| 18 Aug 2011 | INR | 41 | 41.65 | 39 | 40.25 | 40.25 | -0.6 (-1.47%) | 85,860 |
| 17 Aug 2011 | INR | 41.2 | 42.85 | 40 | 40.85 | 40.85 | -1.35 (-3.20%) | 62,139 |
| 16 Aug 2011 | INR | 43.7 | 44.3 | 41.7 | 42.2 | 42.2 | -1.4 (-3.21%) | 48,132 |
| 12 Aug 2011 | INR | 44.05 | 45.15 | 43.15 | 43.6 | 43.6 | -0.75 (-1.69%) | 40,869 |
| 11 Aug 2011 | INR | 43.25 | 45.25 | 43.25 | 44.35 | 44.35 | +0.1 (+0.23%) | 42,042 |
| 10 Aug 2011 | INR | 42.35 | 44.8 | 42.35 | 44.25 | 44.25 | +1.9 (+4.49%) | 45,789 |
| 9 Aug 2011 | INR | 42.1 | 43.2 | 40.65 | 42.35 | 42.35 | -1.4 (-3.20%) | 67,810 |
| 8 Aug 2011 | INR | 44.1 | 44.4 | 42 | 43.75 | 43.75 | -1.25 (-2.78%) | 101,920 |
| 5 Aug 2011 | INR | 43.6 | 46.5 | 43.6 | 45 | 45 | -2.65 (-5.56%) | 105,023 |
| 4 Aug 2011 | INR | 46.75 | 48.1 | 46.75 | 47.65 | 47.65 | +0.1 (+0.21%) | 60,893 |
| 3 Aug 2011 | INR | 47 | 47.9 | 46.5 | 47.55 | 47.55 | +0.1 (+0.21%) | 89,919 |
| 2 Aug 2011 | INR | 47.7 | 48.75 | 46.6 | 47.45 | 47.45 | -1.05 (-2.16%) | 128,657 |
| 1 Aug 2011 | INR | 50.5 | 50.95 | 47.05 | 48.5 | 48.5 | -0.45 (-0.92%) | 296,510 |
| 29 Jul 2011 | INR | 48.8 | 49.95 | 48.5 | 48.95 | 48.95 | +0.75 (+1.56%) | 266,801 |
