| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2011 | INR | 39.25 | 39.7 | 39.25 | 39.25 | 39.25 | +0.2 (+0.51%) | 39,659 |
| 6 Sep 2011 | INR | 39.1 | 39.65 | 39.05 | 39.05 | 39.05 | -0.45 (-1.14%) | 25,511 |
| 5 Sep 2011 | INR | 40 | 40 | 39.25 | 39.5 | 39.5 | -0.35 (-0.88%) | 191,750 |
| 2 Sep 2011 | INR | 40 | 40.3 | 39.7 | 39.85 | 39.85 | -0.15 (-0.38%) | 19,997 |
| 30 Aug 2011 | INR | 40.5 | 40.75 | 39.8 | 40 | 40 | 0.0 (0.0%) | 32,575 |
| 29 Aug 2011 | INR | 38 | 40.15 | 37.5 | 40 | 40 | +2.4 (+6.38%) | 36,442 |
| 26 Aug 2011 | INR | 39.2 | 39.45 | 37.6 | 37.6 | 37.6 | -1.45 (-3.71%) | 20,393 |
| 25 Aug 2011 | INR | 39.6 | 40.4 | 39 | 39.05 | 39.05 | -0.55 (-1.39%) | 16,195 |
| 24 Aug 2011 | INR | 40.25 | 40.95 | 39.55 | 39.6 | 39.6 | -1.15 (-2.82%) | 13,743 |
| 23 Aug 2011 | INR | 39.4 | 40.75 | 39.1 | 40.75 | 40.75 | +1.7 (+4.35%) | 29,272 |
| 22 Aug 2011 | INR | 38.95 | 39.5 | 38.45 | 39.05 | 39.05 | +0.05 (+0.13%) | 32,693 |
| 19 Aug 2011 | INR | 41.05 | 41.1 | 38.2 | 39 | 39 | -2.75 (-6.59%) | 45,611 |
| 18 Aug 2011 | INR | 41.25 | 42.4 | 41.25 | 41.75 | 41.75 | +0.25 (+0.60%) | 104,402 |
| 17 Aug 2011 | INR | 42.25 | 46.25 | 41.4 | 41.5 | 41.5 | -0.25 (-0.60%) | 33,346 |
| 16 Aug 2011 | INR | 41.3 | 42.45 | 41.25 | 41.75 | 41.75 | +0.15 (+0.36%) | 68,307 |
| 12 Aug 2011 | INR | 41.5 | 42.5 | 41.3 | 41.6 | 41.6 | +0.1 (+0.24%) | 104,292 |
| 11 Aug 2011 | INR | 41.1 | 42.95 | 40.6 | 41.5 | 41.5 | -1.1 (-2.58%) | 46,202 |
| 10 Aug 2011 | INR | 41.55 | 44.05 | 39.8 | 42.6 | 42.6 | +2.45 (+6.10%) | 185,693 |
| 9 Aug 2011 | INR | 38.8 | 41.25 | 38.8 | 40.15 | 40.15 | -0.85 (-2.07%) | 63,282 |
| 8 Aug 2011 | INR | 40.5 | 41.25 | 39.55 | 41 | 41 | -0.45 (-1.09%) | 76,933 |
| 5 Aug 2011 | INR | 42 | 43 | 40.55 | 41.45 | 41.45 | -1.05 (-2.47%) | 323,009 |
| 4 Aug 2011 | INR | 42.6 | 42.8 | 42.05 | 42.5 | 42.5 | +0.4 (+0.95%) | 120,046 |
| 3 Aug 2011 | INR | 42.9 | 42.9 | 41.6 | 42.1 | 42.1 | -1 (-2.32%) | 37,557 |
| 2 Aug 2011 | INR | 43.5 | 44 | 43 | 43.1 | 43.1 | -1.3 (-2.93%) | 58,214 |
| 1 Aug 2011 | INR | 46.35 | 46.35 | 44.1 | 44.4 | 44.4 | -0.6 (-1.33%) | 120,614 |
| 29 Jul 2011 | INR | 43.45 | 45.75 | 42.9 | 45 | 45 | +2 (+4.65%) | 516,351 |
| 28 Jul 2011 | INR | 42.5 | 43.5 | 42.5 | 43 | 43 | -0.2 (-0.46%) | 58,215 |
| 27 Jul 2011 | INR | 43.05 | 43.8 | 42.55 | 43.2 | 43.2 | +0.2 (+0.47%) | 157,883 |
| 26 Jul 2011 | INR | 43.5 | 43.9 | 42.8 | 43 | 43 | -0.2 (-0.46%) | 116,634 |
| 25 Jul 2011 | INR | 42.55 | 43.75 | 42.3 | 43.2 | 43.2 | +0.6 (+1.41%) | 72,689 |
