| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2011 | INR | 60.45 | 65.45 | 59.65 | 63.9 | 63.9 | +3.7 (+6.15%) | 6,242,071 |
| 20 Oct 2011 | INR | 61.4 | 61.55 | 59.1 | 60.2 | 60.2 | -1.45 (-2.35%) | 1,124,459 |
| 19 Oct 2011 | INR | 61.5 | 63.05 | 60.4 | 61.65 | 61.65 | +0.05 (+0.08%) | 3,052,758 |
| 18 Oct 2011 | INR | 61.3 | 64.45 | 60.4 | 61.6 | 61.6 | +1.05 (+1.73%) | 9,188,082 |
| 17 Oct 2011 | INR | 53.05 | 60.6 | 53.05 | 60.55 | 60.55 | +10.05 (+19.90%) | 8,858,946 |
| 14 Oct 2011 | INR | 51.05 | 51.85 | 50.3 | 50.5 | 50.5 | 0.0 (0.0%) | 686,148 |
| 13 Oct 2011 | INR | 51.8 | 52.4 | 50.2 | 50.5 | 50.5 | -1.15 (-2.23%) | 461,569 |
| 12 Oct 2011 | INR | 56 | 56 | 50.9 | 51.65 | 51.65 | +1.1 (+2.18%) | 840,588 |
| 11 Oct 2011 | INR | 48.95 | 57 | 48.95 | 50.55 | 50.55 | +2.45 (+5.09%) | 2,402,989 |
| 10 Oct 2011 | INR | 48.15 | 49.8 | 47.05 | 48.1 | 48.1 | +0.45 (+0.94%) | 482,585 |
| 7 Oct 2011 | INR | 49.9 | 50.65 | 47.2 | 47.65 | 47.65 | -0.55 (-1.14%) | 406,372 |
| 5 Oct 2011 | INR | 49.45 | 50.35 | 47.85 | 48.2 | 48.2 | +0.15 (+0.31%) | 312,147 |
| 4 Oct 2011 | INR | 50 | 52.65 | 47.6 | 48.05 | 48.05 | -3.1 (-6.06%) | 689,188 |
| 3 Oct 2011 | INR | 49.2 | 52.5 | 49.2 | 51.15 | 51.15 | -1.75 (-3.31%) | 1,128,765 |
| 30 Sep 2011 | INR | 47.55 | 53.45 | 46.7 | 52.9 | 52.9 | +6.2 (+13.28%) | 3,508,896 |
| 29 Sep 2011 | INR | 46.75 | 47.25 | 45.35 | 46.7 | 46.7 | +0.15 (+0.32%) | 260,555 |
| 28 Sep 2011 | INR | 49 | 49 | 46.3 | 46.55 | 46.55 | -0.7 (-1.48%) | 363,438 |
| 27 Sep 2011 | INR | 46.2 | 48.85 | 46 | 47.25 | 47.25 | +2.55 (+5.70%) | 725,344 |
| 26 Sep 2011 | INR | 45.05 | 45.8 | 44.2 | 44.7 | 44.7 | -1.2 (-2.61%) | 393,351 |
| 23 Sep 2011 | INR | 46.6 | 48 | 44.5 | 45.9 | 45.9 | -2.7 (-5.56%) | 854,958 |
| 22 Sep 2011 | INR | 51.6 | 51.9 | 48.2 | 48.6 | 48.6 | -3.05 (-5.91%) | 454,422 |
| 21 Sep 2011 | INR | 51.85 | 53 | 51.3 | 51.65 | 51.65 | -0.05 (-0.10%) | 439,598 |
| 20 Sep 2011 | INR | 52.85 | 53.6 | 51.1 | 51.7 | 51.7 | -0.55 (-1.05%) | 1,054,256 |
| 19 Sep 2011 | INR | 49.4 | 52.75 | 48.15 | 52.25 | 52.25 | +2.2 (+4.40%) | 1,556,116 |
| 16 Sep 2011 | INR | 48 | 53.65 | 45.35 | 50.05 | 50.05 | +3.15 (+6.72%) | 7,897,681 |
| 15 Sep 2011 | INR | 49 | 49 | 46.3 | 46.9 | 46.9 | +0.75 (+1.63%) | 1,226,681 |
| 14 Sep 2011 | INR | 41.95 | 46.65 | 41.95 | 46.15 | 46.15 | +4.95 (+12.01%) | 3,765,739 |
| 13 Sep 2011 | INR | 41.85 | 42.3 | 40.9 | 41.2 | 41.2 | +0.25 (+0.61%) | 154,768 |
| 12 Sep 2011 | INR | 41.95 | 42 | 40 | 40.95 | 40.95 | -1.8 (-4.21%) | 188,811 |
| 9 Sep 2011 | INR | 43.7 | 44.7 | 42.2 | 42.75 | 42.75 | -0.05 (-0.12%) | 361,766 |
