| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2011 | INR | 23.6 | 23.7 | 23.35 | 23.7 | 23.7 | +0.35 (+1.50%) | 980,025 |
| 25 Oct 2011 | INR | 23.35 | 23.45 | 23.2 | 23.35 | 23.35 | 0.0 (0.0%) | 2,414,840 |
| 24 Oct 2011 | INR | 23.25 | 23.45 | 23.15 | 23.35 | 23.35 | +0.25 (+1.08%) | 3,086,521 |
| 21 Oct 2011 | INR | 23.2 | 23.35 | 23 | 23.1 | 23.1 | -0.15 (-0.65%) | 1,569,434 |
| 20 Oct 2011 | INR | 23.2 | 23.3 | 23.05 | 23.25 | 23.25 | +0.05 (+0.22%) | 2,612,909 |
| 19 Oct 2011 | INR | 23.45 | 23.45 | 23.15 | 23.2 | 23.2 | +0.1 (+0.43%) | 1,387,622 |
| 18 Oct 2011 | INR | 23.1 | 23.3 | 23.05 | 23.1 | 23.1 | -0.1 (-0.43%) | 1,125,041 |
| 17 Oct 2011 | INR | 23.5 | 23.6 | 23.15 | 23.2 | 23.2 | -0.2 (-0.85%) | 1,435,885 |
| 14 Oct 2011 | INR | 23.4 | 23.45 | 23.25 | 23.4 | 23.4 | 0.0 (0.0%) | 1,297,370 |
| 13 Oct 2011 | INR | 23.65 | 23.7 | 23.4 | 23.4 | 23.4 | -0.2 (-0.85%) | 1,482,124 |
| 12 Oct 2011 | INR | 23.4 | 23.85 | 23.4 | 23.6 | 23.6 | +0.2 (+0.85%) | 4,429,332 |
| 11 Oct 2011 | INR | 23.3 | 23.55 | 23.15 | 23.4 | 23.4 | +0.3 (+1.30%) | 3,156,852 |
| 10 Oct 2011 | INR | 23.2 | 23.35 | 23 | 23.1 | 23.1 | -0.15 (-0.65%) | 4,588,746 |
| 7 Oct 2011 | INR | 23.1 | 23.55 | 23.1 | 23.25 | 23.25 | +0.2 (+0.87%) | 4,968,660 |
| 5 Oct 2011 | INR | 23.7 | 23.95 | 23 | 23.05 | 23.05 | -0.3 (-1.28%) | 3,634,061 |
| 4 Oct 2011 | INR | 23.65 | 23.85 | 23.3 | 23.35 | 23.35 | -0.25 (-1.06%) | 2,257,001 |
| 3 Oct 2011 | INR | 23.5 | 23.75 | 23.1 | 23.6 | 23.6 | +0.1 (+0.43%) | 2,121,924 |
| 30 Sep 2011 | INR | 24.15 | 24.15 | 23.2 | 23.5 | 23.5 | +0.05 (+0.21%) | 2,393,122 |
| 29 Sep 2011 | INR | 23.45 | 23.6 | 23.15 | 23.45 | 23.45 | 0.0 (0.0%) | 5,757,965 |
| 28 Sep 2011 | INR | 23.7 | 23.8 | 23.4 | 23.45 | 23.45 | -0.25 (-1.05%) | 1,055,248 |
| 27 Sep 2011 | INR | 23.6 | 23.8 | 23.4 | 23.7 | 23.7 | +0.4 (+1.72%) | 1,791,260 |
| 26 Sep 2011 | INR | 23.5 | 23.7 | 23.1 | 23.3 | 23.3 | -0.3 (-1.27%) | 1,782,019 |
| 23 Sep 2011 | INR | 23.7 | 23.9 | 22.95 | 23.6 | 23.6 | -0.45 (-1.87%) | 5,107,673 |
| 22 Sep 2011 | INR | 24.2 | 24.4 | 24 | 24.05 | 24.05 | -0.45 (-1.84%) | 2,612,726 |
| 21 Sep 2011 | INR | 24 | 24.65 | 24 | 24.5 | 24.5 | -0.15 (-0.61%) | 1,209,613 |
| 20 Sep 2011 | INR | 24.55 | 24.75 | 24.35 | 24.65 | 24.65 | +0.15 (+0.61%) | 1,653,343 |
| 19 Sep 2011 | INR | 24.1 | 24.65 | 24.05 | 24.5 | 24.5 | +0.4 (+1.66%) | 2,643,431 |
| 16 Sep 2011 | INR | 24.4 | 24.7 | 24 | 24.1 | 24.1 | -0.3 (-1.23%) | 3,395,857 |
| 15 Sep 2011 | INR | 24.6 | 24.75 | 24.25 | 24.4 | 24.4 | -0.15 (-0.61%) | 1,440,932 |
| 14 Sep 2011 | INR | 24.4 | 24.75 | 24.2 | 24.55 | 24.55 | +0.25 (+1.03%) | 1,656,801 |
