| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2011 | INR | 53 | 54.7 | 53 | 54.2 | 54.2 | +0.55 (+1.03%) | 117,336 |
| 30 Sep 2011 | INR | 55.4 | 56.85 | 53.65 | 53.65 | 53.65 | -2.05 (-3.68%) | 125,510 |
| 29 Sep 2011 | INR | 52.2 | 56.9 | 52.2 | 55.7 | 55.7 | +2.8 (+5.29%) | 491,849 |
| 28 Sep 2011 | INR | 54.3 | 54.65 | 52.55 | 52.9 | 52.9 | -1.1 (-2.04%) | 72,079 |
| 27 Sep 2011 | INR | 54.6 | 56.5 | 53.75 | 54 | 54 | +0.85 (+1.60%) | 199,034 |
| 26 Sep 2011 | INR | 54.9 | 55.5 | 51.3 | 53.15 | 53.15 | -1.15 (-2.12%) | 157,894 |
| 23 Sep 2011 | INR | 54 | 55.5 | 53.25 | 54.3 | 54.3 | -0.6 (-1.09%) | 103,476 |
| 22 Sep 2011 | INR | 57.65 | 58 | 54.9 | 54.9 | 54.9 | -3.35 (-5.75%) | 163,499 |
| 21 Sep 2011 | INR | 57.35 | 59.7 | 57.1 | 58.25 | 58.25 | -0.1 (-0.17%) | 185,730 |
| 20 Sep 2011 | INR | 57 | 58.4 | 56.6 | 58.35 | 58.35 | +1.35 (+2.37%) | 152,724 |
| 19 Sep 2011 | INR | 57.5 | 58.4 | 55.85 | 57 | 57 | +0.85 (+1.51%) | 224,053 |
| 16 Sep 2011 | INR | 57.95 | 58 | 55.55 | 56.15 | 56.15 | -1.4 (-2.43%) | 132,812 |
| 15 Sep 2011 | INR | 55.85 | 57.8 | 55 | 57.55 | 57.55 | +1.85 (+3.32%) | 429,442 |
| 14 Sep 2011 | INR | 56.1 | 56.35 | 53.85 | 55.7 | 55.7 | +0.5 (+0.91%) | 150,028 |
| 13 Sep 2011 | INR | 56.7 | 57.3 | 55.15 | 55.2 | 55.2 | -0.9 (-1.60%) | 128,495 |
| 12 Sep 2011 | INR | 56.45 | 56.7 | 55.25 | 56.1 | 56.1 | -0.8 (-1.41%) | 121,300 |
| 9 Sep 2011 | INR | 59 | 59.3 | 56.75 | 56.9 | 56.9 | -1.8 (-3.07%) | 148,364 |
| 8 Sep 2011 | INR | 59.1 | 60.25 | 58.2 | 58.7 | 58.7 | -0.2 (-0.34%) | 331,673 |
| 7 Sep 2011 | INR | 59.25 | 62.9 | 57 | 58.9 | 58.9 | +0.2 (+0.34%) | 828,004 |
| 6 Sep 2011 | INR | 58.25 | 58.85 | 57 | 58.7 | 58.7 | +1 (+1.73%) | 111,798 |
| 5 Sep 2011 | INR | 56.55 | 58.9 | 55.1 | 57.7 | 57.7 | +1 (+1.76%) | 159,890 |
| 2 Sep 2011 | INR | 59.7 | 59.7 | 56.05 | 56.7 | 56.7 | -0.4 (-0.70%) | 55,386 |
| 30 Aug 2011 | INR | 57 | 58 | 56.2 | 57.1 | 57.1 | +1.55 (+2.79%) | 176,584 |
| 29 Aug 2011 | INR | 53 | 55.8 | 52.95 | 55.55 | 55.55 | +3.35 (+6.42%) | 143,715 |
| 26 Aug 2011 | INR | 55.5 | 56.5 | 51.6 | 52.2 | 52.2 | -3.4 (-6.12%) | 130,857 |
| 25 Aug 2011 | INR | 57.8 | 57.8 | 55.3 | 55.6 | 55.6 | -1.35 (-2.37%) | 116,087 |
| 24 Aug 2011 | INR | 58.2 | 60.3 | 56.65 | 56.95 | 56.95 | -1.8 (-3.06%) | 189,475 |
| 23 Aug 2011 | INR | 57.7 | 59.65 | 57.05 | 58.75 | 58.75 | +1.6 (+2.80%) | 198,498 |
| 22 Aug 2011 | INR | 55.5 | 57.15 | 54.2 | 57.15 | 57.15 | +2.2 (+4.00%) | 136,453 |
| 19 Aug 2011 | INR | 57 | 58 | 53.3 | 54.95 | 54.95 | -3.1 (-5.34%) | 212,336 |
