| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2011 | INR | 83.43 | 85.27 | 83.08 | 83.78 | 83.78 | +0.42 (+0.50%) | 1,933,017 |
| 26 Aug 2011 | INR | 82.89 | 84.87 | 82.7 | 83.36 | 83.36 | +0.06 (+0.07%) | 2,604,385 |
| 25 Aug 2011 | INR | 86.04 | 86.37 | 82.67 | 83.3 | 83.3 | -2.82 (-3.27%) | 3,481,310 |
| 24 Aug 2011 | INR | 85.32 | 87.23 | 84.91 | 86.12 | 86.12 | +0.4 (+0.47%) | 2,540,449 |
| 23 Aug 2011 | INR | 84.92 | 86.27 | 83.73 | 85.72 | 85.72 | +0.91 (+1.07%) | 3,412,923 |
| 22 Aug 2011 | INR | 85.78 | 86.12 | 84.49 | 84.81 | 84.81 | -0.75 (-0.88%) | 3,511,482 |
| 19 Aug 2011 | INR | 84.22 | 86.38 | 84.22 | 85.56 | 85.56 | +1.28 (+1.52%) | 3,317,064 |
| 18 Aug 2011 | INR | 84.47 | 84.99 | 83.16 | 84.28 | 84.28 | 0.0 (0.0%) | 2,723,032 |
| 17 Aug 2011 | INR | 84.01 | 84.73 | 83.26 | 84.28 | 84.28 | +0.34 (+0.41%) | 2,986,706 |
| 16 Aug 2011 | INR | 84.91 | 85.94 | 82.04 | 83.94 | 83.94 | -1.38 (-1.62%) | 2,513,355 |
| 12 Aug 2011 | INR | 87.47 | 87.47 | 84.6 | 85.32 | 85.32 | -1.76 (-2.02%) | 1,600,858 |
| 11 Aug 2011 | INR | 87.73 | 88.5 | 86.22 | 87.08 | 87.08 | -0.61 (-0.70%) | 1,886,887 |
| 10 Aug 2011 | INR | 88.66 | 88.66 | 86.5 | 87.69 | 87.69 | -0.29 (-0.33%) | 3,182,208 |
| 9 Aug 2011 | INR | 89.86 | 91.78 | 87.26 | 87.98 | 87.98 | -1.3 (-1.46%) | 7,451,585 |
| 8 Aug 2011 | INR | 90.22 | 92 | 88.9 | 89.28 | 89.28 | -0.6 (-0.67%) | 10,623,299 |
| 5 Aug 2011 | INR | 87.58 | 91.03 | 86.43 | 89.88 | 89.88 | +2.69 (+3.09%) | 13,786,018 |
| 4 Aug 2011 | INR | 85.33 | 87.86 | 84.33 | 87.19 | 87.19 | +3.36 (+4.01%) | 6,122,514 |
| 3 Aug 2011 | INR | 82.9 | 84.4 | 82.44 | 83.83 | 83.83 | +0.75 (+0.90%) | 3,430,667 |
| 2 Aug 2011 | INR | 83.56 | 83.99 | 82.67 | 83.08 | 83.08 | -0.19 (-0.23%) | 2,240,650 |
| 1 Aug 2011 | INR | 85.53 | 86.02 | 82.24 | 83.27 | 83.27 | -2.01 (-2.36%) | 1,616,374 |
| 29 Jul 2011 | INR | 84.11 | 85.78 | 84.04 | 85.28 | 85.28 | +1.04 (+1.23%) | 2,684,935 |
| 28 Jul 2011 | INR | 87.1 | 87.1 | 83.78 | 84.24 | 84.24 | -1.89 (-2.19%) | 4,965,141 |
| 27 Jul 2011 | INR | 86.46 | 86.84 | 85.17 | 86.13 | 86.13 | +0.23 (+0.27%) | 2,957,915 |
| 26 Jul 2011 | INR | 89.1 | 89.17 | 85.17 | 85.9 | 85.9 | -2.98 (-3.35%) | 2,636,569 |
| 25 Jul 2011 | INR | 88.89 | 89.77 | 88.67 | 88.88 | 88.88 | -0.01 (-0.01%) | 4,329,790 |
| 22 Jul 2011 | INR | 88.24 | 89.76 | 88 | 88.89 | 88.89 | +0.48 (+0.54%) | 2,775,098 |
| 21 Jul 2011 | INR | 88.68 | 89.34 | 88.01 | 88.41 | 88.41 | -0.62 (-0.70%) | 889,808 |
| 20 Jul 2011 | INR | 90.33 | 90.39 | 88.69 | 89.03 | 89.03 | -1.23 (-1.36%) | 1,940,914 |
| 19 Jul 2011 | INR | 90.93 | 91.74 | 89.87 | 90.26 | 90.26 | -0.58 (-0.64%) | 2,509,242 |
| 18 Jul 2011 | INR | 89.52 | 91.22 | 89.11 | 90.84 | 90.84 | +1.06 (+1.18%) | 2,675,004 |
