| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2011 | INR | 31.5 | 31.75 | 31.4 | 31.7 | 31.7 | +0.35 (+1.12%) | 60,373 |
| 25 Oct 2011 | INR | 31.7 | 31.75 | 31.1 | 31.35 | 31.35 | +0.25 (+0.80%) | 34,397 |
| 24 Oct 2011 | INR | 32.3 | 32.3 | 30.9 | 31.1 | 31.1 | -0.45 (-1.43%) | 93,907 |
| 21 Oct 2011 | INR | 31.25 | 32.2 | 31.25 | 31.55 | 31.55 | -0.35 (-1.10%) | 77,600 |
| 20 Oct 2011 | INR | 31.5 | 32.4 | 31.3 | 31.9 | 31.9 | +0.3 (+0.95%) | 49,590 |
| 19 Oct 2011 | INR | 32 | 32.4 | 31.4 | 31.6 | 31.6 | +0.1 (+0.32%) | 78,814 |
| 18 Oct 2011 | INR | 32 | 32.2 | 31.25 | 31.5 | 31.5 | -0.7 (-2.17%) | 106,981 |
| 17 Oct 2011 | INR | 32.5 | 32.8 | 32.1 | 32.2 | 32.2 | -0.2 (-0.62%) | 91,509 |
| 14 Oct 2011 | INR | 32.9 | 33.1 | 32.1 | 32.4 | 32.4 | -0.7 (-2.11%) | 73,665 |
| 13 Oct 2011 | INR | 33 | 33.8 | 32.4 | 33.1 | 33.1 | +0.3 (+0.91%) | 403,471 |
| 12 Oct 2011 | INR | 32.55 | 33.15 | 31.7 | 32.8 | 32.8 | +0.45 (+1.39%) | 232,372 |
| 11 Oct 2011 | INR | 32.8 | 32.85 | 32.15 | 32.35 | 32.35 | +0.25 (+0.78%) | 177,398 |
| 10 Oct 2011 | INR | 31.6 | 32.6 | 31 | 32.1 | 32.1 | +0.95 (+3.05%) | 197,427 |
| 7 Oct 2011 | INR | 30.95 | 31.25 | 30.7 | 31.15 | 31.15 | +0.8 (+2.64%) | 168,651 |
| 5 Oct 2011 | INR | 30.4 | 31 | 30.2 | 30.35 | 30.35 | +0.1 (+0.33%) | 68,046 |
| 4 Oct 2011 | INR | 30.3 | 30.7 | 30 | 30.25 | 30.25 | +0.2 (+0.67%) | 110,674 |
| 3 Oct 2011 | INR | 30 | 30.5 | 29.55 | 30.05 | 30.05 | +0.1 (+0.33%) | 235,703 |
| 30 Sep 2011 | INR | 30.45 | 31 | 29.55 | 29.95 | 29.95 | -0.45 (-1.48%) | 190,322 |
| 29 Sep 2011 | INR | 30.5 | 30.75 | 30.15 | 30.4 | 30.4 | +0.1 (+0.33%) | 93,734 |
| 28 Sep 2011 | INR | 31 | 31.25 | 30.1 | 30.3 | 30.3 | -0.6 (-1.94%) | 132,188 |
| 27 Sep 2011 | INR | 30.65 | 31.45 | 30.65 | 30.9 | 30.9 | +0.45 (+1.48%) | 79,728 |
| 26 Sep 2011 | INR | 31 | 31.25 | 30.05 | 30.45 | 30.45 | -0.55 (-1.77%) | 122,114 |
| 23 Sep 2011 | INR | 31.9 | 32.25 | 30.55 | 31 | 31 | -1.05 (-3.28%) | 283,073 |
| 22 Sep 2011 | INR | 33 | 33.05 | 31.9 | 32.05 | 32.05 | -1.6 (-4.75%) | 170,464 |
| 21 Sep 2011 | INR | 34.6 | 34.9 | 33.5 | 33.65 | 33.65 | -1.85 (-5.21%) | 186,830 |
| 20 Sep 2011 | INR | 34.85 | 35.75 | 34.6 | 35.5 | 35.5 | +0.6 (+1.72%) | 378,191 |
| 19 Sep 2011 | INR | 35.35 | 35.35 | 34.5 | 34.9 | 34.9 | -0.25 (-0.71%) | 134,121 |
| 16 Sep 2011 | INR | 35.05 | 35.4 | 34.55 | 35.15 | 35.15 | +0.2 (+0.57%) | 307,228 |
| 15 Sep 2011 | INR | 34.15 | 35.4 | 34.05 | 34.95 | 34.95 | +0.9 (+2.64%) | 317,346 |
| 14 Sep 2011 | INR | 34.5 | 34.5 | 33.3 | 34.05 | 34.05 | +0.45 (+1.34%) | 121,256 |
