| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2011 | INR | 79.45 | 84.05 | 79.45 | 83.65 | 83.65 | +4.7 (+5.95%) | 294,926 |
| 12 Oct 2011 | INR | 78.4 | 79.7 | 78.1 | 78.95 | 78.95 | +0.65 (+0.83%) | 104,909 |
| 11 Oct 2011 | INR | 79.35 | 80 | 78 | 78.3 | 78.3 | -0.25 (-0.32%) | 145,835 |
| 10 Oct 2011 | INR | 78.1 | 79.5 | 76.1 | 78.55 | 78.55 | +0.4 (+0.51%) | 1,712,762 |
| 7 Oct 2011 | INR | 81.5 | 82.95 | 75.8 | 78.15 | 78.15 | -2.1 (-2.62%) | 483,103 |
| 5 Oct 2011 | INR | 81.6 | 82.9 | 80.05 | 80.25 | 80.25 | -1.25 (-1.53%) | 122,091 |
| 4 Oct 2011 | INR | 83.4 | 85.2 | 80.85 | 81.5 | 81.5 | -2.45 (-2.92%) | 128,045 |
| 3 Oct 2011 | INR | 84 | 84.6 | 83 | 83.95 | 83.95 | -1.65 (-1.93%) | 66,741 |
| 30 Sep 2011 | INR | 86 | 87.5 | 84.5 | 85.6 | 85.6 | -1.75 (-2.00%) | 107,610 |
| 29 Sep 2011 | INR | 83.5 | 88.5 | 82.1 | 87.35 | 87.35 | +3.85 (+4.61%) | 238,921 |
| 28 Sep 2011 | INR | 86.9 | 87.15 | 83.25 | 83.5 | 83.5 | -2.95 (-3.41%) | 123,473 |
| 27 Sep 2011 | INR | 84.9 | 86.95 | 84.9 | 86.45 | 86.45 | +1.7 (+2.01%) | 72,537 |
| 26 Sep 2011 | INR | 83.1 | 86.25 | 83.1 | 84.75 | 84.75 | +0.3 (+0.36%) | 73,959 |
| 23 Sep 2011 | INR | 81 | 85.5 | 81 | 84.45 | 84.45 | +0.55 (+0.66%) | 150,041 |
| 22 Sep 2011 | INR | 88.5 | 88.5 | 83.25 | 83.9 | 83.9 | -5 (-5.62%) | 197,247 |
| 21 Sep 2011 | INR | 88.4 | 89.35 | 87.75 | 88.9 | 88.9 | +1.1 (+1.25%) | 90,879 |
| 20 Sep 2011 | INR | 85.9 | 88.2 | 85.05 | 87.8 | 87.8 | +2.15 (+2.51%) | 110,593 |
| 19 Sep 2011 | INR | 86 | 87.75 | 85.3 | 85.65 | 85.65 | -0.35 (-0.41%) | 89,754 |
| 16 Sep 2011 | INR | 86 | 87.4 | 85.25 | 86 | 86 | +0.5 (+0.58%) | 152,345 |
| 15 Sep 2011 | INR | 84 | 86.4 | 83.8 | 85.5 | 85.5 | +1.4 (+1.66%) | 189,501 |
| 14 Sep 2011 | INR | 84.5 | 84.5 | 82.1 | 84.1 | 84.1 | -0.2 (-0.24%) | 167,632 |
| 13 Sep 2011 | INR | 84.25 | 85.75 | 83.75 | 84.3 | 84.3 | +0.25 (+0.30%) | 246,012 |
| 12 Sep 2011 | INR | 87 | 87.9 | 83.05 | 84.05 | 84.05 | -4.75 (-5.35%) | 283,743 |
| 9 Sep 2011 | INR | 91.6 | 92.5 | 88.5 | 88.8 | 88.8 | -3.05 (-3.32%) | 148,123 |
| 8 Sep 2011 | INR | 93.1 | 94 | 90.25 | 91.85 | 91.85 | -2.1 (-2.24%) | 177,045 |
| 7 Sep 2011 | INR | 88.9 | 94.4 | 88.3 | 93.95 | 93.95 | +5.85 (+6.64%) | 348,403 |
| 6 Sep 2011 | INR | 89.6 | 89.75 | 87 | 88.1 | 88.1 | -1.15 (-1.29%) | 109,979 |
| 5 Sep 2011 | INR | 89.25 | 91.3 | 86.95 | 89.25 | 89.25 | +0.3 (+0.34%) | 94,310 |
| 2 Sep 2011 | INR | 91.95 | 92.7 | 88.4 | 88.95 | 88.95 | -2.7 (-2.95%) | 97,280 |
| 30 Aug 2011 | INR | 89 | 93 | 89 | 91.65 | 91.65 | +1.85 (+2.06%) | 106,183 |
