| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2011 | INR | 70.1 | 80.54 | 70.1 | 77.72 | 77.72 | -2.21 (-2.76%) | 3,177,992 |
| 12 Oct 2011 | INR | 80.22 | 80.42 | 79.21 | 79.93 | 79.93 | -0.09 (-0.11%) | 3,239,034 |
| 11 Oct 2011 | INR | 81.54 | 82 | 79.64 | 80.02 | 80.02 | -1.66 (-2.03%) | 4,695,901 |
| 10 Oct 2011 | INR | 81.43 | 81.93 | 80.58 | 81.68 | 81.68 | -0.06 (-0.07%) | 4,866,595 |
| 7 Oct 2011 | INR | 81.11 | 82.11 | 81.11 | 81.74 | 81.74 | -0.7 (-0.85%) | 1,907,875 |
| 5 Oct 2011 | INR | 83.83 | 84.38 | 81.74 | 82.44 | 82.44 | -1.26 (-1.51%) | 1,840,577 |
| 4 Oct 2011 | INR | 84.64 | 85.67 | 82.69 | 83.7 | 83.7 | -0.29 (-0.35%) | 2,841,995 |
| 3 Oct 2011 | INR | 81.79 | 84.67 | 81.39 | 83.99 | 83.99 | +2.53 (+3.11%) | 4,134,463 |
| 30 Sep 2011 | INR | 81.16 | 82.1 | 80.49 | 81.46 | 81.46 | +0.06 (+0.07%) | 852,476 |
| 29 Sep 2011 | INR | 80.76 | 82.33 | 79.19 | 81.4 | 81.4 | +1.39 (+1.74%) | 4,405,912 |
| 28 Sep 2011 | INR | 81.93 | 82.18 | 79.67 | 80.01 | 80.01 | -1.77 (-2.16%) | 2,230,287 |
| 27 Sep 2011 | INR | 82.67 | 82.88 | 80.99 | 81.78 | 81.78 | -0.46 (-0.56%) | 2,071,779 |
| 26 Sep 2011 | INR | 83 | 83.11 | 80.68 | 82.24 | 82.24 | -0.36 (-0.44%) | 1,528,678 |
| 23 Sep 2011 | INR | 82.22 | 84.09 | 82.03 | 82.6 | 82.6 | -0.37 (-0.45%) | 2,491,444 |
| 22 Sep 2011 | INR | 82.26 | 83.56 | 82.21 | 82.97 | 82.97 | +0.71 (+0.86%) | 2,621,476 |
| 21 Sep 2011 | INR | 85.3 | 85.3 | 81.68 | 82.26 | 82.26 | +0.17 (+0.21%) | 3,067,602 |
| 20 Sep 2011 | INR | 82.14 | 82.33 | 81.37 | 82.09 | 82.09 | +0.03 (+0.04%) | 1,222,993 |
| 19 Sep 2011 | INR | 83.78 | 83.96 | 81.56 | 82.06 | 82.06 | -1.3 (-1.56%) | 2,487,052 |
| 16 Sep 2011 | INR | 85.56 | 86.44 | 81.78 | 83.36 | 83.36 | -0.58 (-0.69%) | 6,827,102 |
| 15 Sep 2011 | INR | 81.67 | 84.18 | 81.67 | 83.94 | 83.94 | +2.37 (+2.91%) | 2,459,481 |
| 14 Sep 2011 | INR | 80.91 | 81.76 | 80.26 | 81.57 | 81.57 | +1.05 (+1.30%) | 2,857,232 |
| 13 Sep 2011 | INR | 81.33 | 81.72 | 79.9 | 80.52 | 80.52 | -0.7 (-0.86%) | 3,885,635 |
| 12 Sep 2011 | INR | 80.56 | 81.81 | 79.33 | 81.22 | 81.22 | +1.05 (+1.31%) | 4,550,929 |
| 9 Sep 2011 | INR | 83.24 | 83.47 | 79.47 | 80.17 | 80.17 | -2.77 (-3.34%) | 5,052,981 |
| 8 Sep 2011 | INR | 85.33 | 85.33 | 82.71 | 82.94 | 82.94 | -4.13 (-4.74%) | 3,395,972 |
| 7 Sep 2011 | INR | 86.47 | 87.2 | 85.56 | 87.07 | 87.07 | +0.69 (+0.80%) | 3,531,692 |
| 6 Sep 2011 | INR | 85.33 | 86.8 | 85.33 | 86.38 | 86.38 | +1.2 (+1.41%) | 3,641,474 |
| 5 Sep 2011 | INR | 85.77 | 86.27 | 84.46 | 85.18 | 85.18 | +0.76 (+0.90%) | 1,505,386 |
| 2 Sep 2011 | INR | 82.92 | 84.67 | 82.44 | 84.42 | 84.42 | +1.43 (+1.72%) | 979,183 |
| 30 Aug 2011 | INR | 84.47 | 84.47 | 82.67 | 82.99 | 82.99 | -0.79 (-0.94%) | 4,848,523 |
