| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2011 | INR | 18.75 | 19.6 | 18.75 | 19.05 | 1.905 | -0.36 (-1.85%) | 179,220 |
| 25 Jul 2011 | INR | 18.78 | 19.75 | 18.78 | 19.41 | 1.941 | +0.56 (+2.97%) | 580,720 |
| 22 Jul 2011 | INR | 18.42 | 19.59 | 18.42 | 18.85 | 1.885 | +0.57 (+3.12%) | 596,620 |
| 21 Jul 2011 | INR | 18.88 | 19.25 | 18.04 | 18.28 | 1.828 | -0.52 (-2.77%) | 391,440 |
| 20 Jul 2011 | INR | 17.83 | 20.58 | 17.83 | 18.8 | 1.88 | +0.98 (+5.50%) | 3,058,630 |
| 19 Jul 2011 | INR | 18.07 | 18.4 | 17.55 | 17.82 | 1.782 | -0.1 (-0.56%) | 59,640 |
| 18 Jul 2011 | INR | 17.85 | 18.48 | 17.45 | 17.92 | 1.792 | +0.32 (+1.82%) | 158,390 |
| 15 Jul 2011 | INR | 17.7 | 18.17 | 17.4 | 17.6 | 1.76 | -0.26 (-1.46%) | 50,660 |
| 14 Jul 2011 | INR | 17.69 | 18.5 | 17.51 | 17.86 | 1.786 | +0.27 (+1.53%) | 153,650 |
| 13 Jul 2011 | INR | 17.4 | 18.27 | 17.38 | 17.59 | 1.759 | +0.06 (+0.34%) | 107,810 |
| 12 Jul 2011 | INR | 17.8 | 18 | 17.32 | 17.53 | 1.753 | -0.44 (-2.45%) | 57,250 |
| 11 Jul 2011 | INR | 18.27 | 18.55 | 17.91 | 17.97 | 1.797 | -0.29 (-1.59%) | 78,020 |
| 8 Jul 2011 | INR | 18.99 | 18.99 | 18.22 | 18.26 | 1.826 | -0.58 (-3.08%) | 113,060 |
| 7 Jul 2011 | INR | 19.02 | 19.27 | 18.72 | 18.84 | 1.884 | -0.03 (-0.16%) | 143,580 |
| 6 Jul 2011 | INR | 18.99 | 19.26 | 18.75 | 18.87 | 1.887 | +0.04 (+0.21%) | 308,920 |
| 5 Jul 2011 | INR | 19.43 | 19.5 | 18.51 | 18.83 | 1.883 | -0.46 (-2.38%) | 429,340 |
| 4 Jul 2011 | INR | 19 | 19.7 | 18.8 | 19.29 | 1.929 | +0.53 (+2.83%) | 1,787,380 |
| 1 Jul 2011 | INR | 17.07 | 19.54 | 16.81 | 18.76 | 1.876 | +1.93 (+11.47%) | 4,638,040 |
| 30 Jun 2011 | INR | 16.98 | 17.4 | 16.67 | 16.83 | 1.683 | +0.1 (+0.60%) | 162,190 |
| 29 Jun 2011 | INR | 16.8 | 17.15 | 16.57 | 16.73 | 1.673 | +0.13 (+0.78%) | 107,840 |
| 28 Jun 2011 | INR | 16.83 | 17.28 | 16.5 | 16.6 | 1.66 | -0.05 (-0.30%) | 175,950 |
| 27 Jun 2011 | INR | 17.08 | 17.55 | 16.3 | 16.65 | 1.665 | -0.43 (-2.52%) | 248,120 |
| 24 Jun 2011 | INR | 17 | 17.68 | 17 | 17.08 | 1.708 | +0.12 (+0.71%) | 299,620 |
| 23 Jun 2011 | INR | 17.74 | 18 | 16.6 | 16.96 | 1.696 | -0.77 (-4.34%) | 302,090 |
| 22 Jun 2011 | INR | 18.53 | 19.44 | 17.52 | 17.73 | 1.773 | -0.82 (-4.42%) | 313,360 |
| 21 Jun 2011 | INR | 19.33 | 20.03 | 18.21 | 18.55 | 1.855 | -0.35 (-1.85%) | 543,670 |
| 20 Jun 2011 | INR | 20.59 | 20.88 | 18.5 | 18.9 | 1.89 | -1.51 (-7.40%) | 225,730 |
| 17 Jun 2011 | INR | 20.76 | 21.55 | 20.2 | 20.41 | 2.041 | -0.25 (-1.21%) | 826,480 |
| 16 Jun 2011 | INR | 20.3 | 21.98 | 20.28 | 20.66 | 2.066 | +0.43 (+2.13%) | 3,483,660 |
| 15 Jun 2011 | INR | 23 | 24.9 | 19.58 | 20.23 | 2.023 | -2.32 (-10.29%) | 8,598,300 |
