| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2011 | INR | 14.95 | 15.4 | 14.8 | 14.9 | 14.9 | +0.35 (+2.41%) | 19,992 |
| 19 Oct 2011 | INR | 14.5 | 14.95 | 14.4 | 14.55 | 14.55 | +0.3 (+2.11%) | 173,238 |
| 18 Oct 2011 | INR | 14.95 | 15 | 14.25 | 14.25 | 14.25 | -0.45 (-3.06%) | 37,108 |
| 17 Oct 2011 | INR | 15 | 15 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 18,546 |
| 14 Oct 2011 | INR | 14.05 | 15 | 14.05 | 14.7 | 14.7 | 0.0 (0.0%) | 17,841 |
| 13 Oct 2011 | INR | 15.95 | 15.95 | 14.5 | 14.7 | 14.7 | +0.1 (+0.68%) | 14,379 |
| 12 Oct 2011 | INR | 14.25 | 15 | 14.25 | 14.6 | 14.6 | -0.15 (-1.02%) | 10,478 |
| 11 Oct 2011 | INR | 15.35 | 15.45 | 14.25 | 14.75 | 14.75 | +0.5 (+3.51%) | 4,512 |
| 10 Oct 2011 | INR | 14.15 | 15.35 | 14.15 | 14.25 | 14.25 | 0.0 (0.0%) | 21,758 |
| 7 Oct 2011 | INR | 14.1 | 15 | 14.1 | 14.25 | 14.25 | 0.0 (0.0%) | 30,539 |
| 5 Oct 2011 | INR | 14.2 | 14.9 | 14.1 | 14.25 | 14.25 | -0.5 (-3.39%) | 15,374 |
| 4 Oct 2011 | INR | 14.8 | 15.15 | 13.55 | 14.75 | 14.75 | 0.0 (0.0%) | 15,460 |
| 3 Oct 2011 | INR | 14.8 | 15 | 14.6 | 14.75 | 14.75 | -0.25 (-1.67%) | 2,971 |
| 30 Sep 2011 | INR | 15 | 16 | 14.6 | 15 | 15 | 0.0 (0.0%) | 15,699 |
| 29 Sep 2011 | INR | 16 | 16.1 | 14.8 | 15 | 15 | -1 (-6.25%) | 26,467 |
| 28 Sep 2011 | INR | 16.4 | 16.85 | 16 | 16 | 16 | -0.3 (-1.84%) | 6,810 |
| 27 Sep 2011 | INR | 17 | 17 | 16.3 | 16.3 | 16.3 | -0.7 (-4.12%) | 9,634 |
| 26 Sep 2011 | INR | 17.15 | 18 | 16.2 | 17 | 17 | -0.85 (-4.76%) | 9,010 |
| 23 Sep 2011 | INR | 17.1 | 18.4 | 17.05 | 17.85 | 17.85 | +0.15 (+0.85%) | 3,511 |
| 22 Sep 2011 | INR | 18.2 | 19.35 | 17.7 | 17.7 | 17.7 | -1.6 (-8.29%) | 7,941 |
| 21 Sep 2011 | INR | 18.5 | 20.9 | 17.25 | 19.3 | 19.3 | +0.7 (+3.76%) | 59,302 |
| 20 Sep 2011 | INR | 17.8 | 19 | 16.5 | 18.6 | 18.6 | +1.4 (+8.14%) | 20,897 |
| 19 Sep 2011 | INR | 17.05 | 17.2 | 16.75 | 17.2 | 17.2 | +0.45 (+2.69%) | 303 |
| 16 Sep 2011 | INR | 16.75 | 17.2 | 16.75 | 16.75 | 16.75 | -0.1 (-0.59%) | 441 |
| 15 Sep 2011 | INR | 17.4 | 17.4 | 16.8 | 16.85 | 16.85 | -0.2 (-1.17%) | 890 |
| 14 Sep 2011 | INR | 16.5 | 17.8 | 16.3 | 17.05 | 17.05 | +0.4 (+2.40%) | 2,144 |
| 13 Sep 2011 | INR | 16.2 | 17.6 | 16.2 | 16.65 | 16.65 | -0.05 (-0.30%) | 2,944 |
| 12 Sep 2011 | INR | 17.85 | 17.85 | 16.5 | 16.7 | 16.7 | -0.45 (-2.62%) | 1,950 |
| 9 Sep 2011 | INR | 18 | 18 | 17.05 | 17.15 | 17.15 | +0.1 (+0.59%) | 1,386 |
| 8 Sep 2011 | INR | 16.5 | 18.4 | 16.5 | 17.05 | 17.05 | -0.65 (-3.67%) | 7,625 |
