| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2011 | INR | 24.5 | 25.1 | 24.2 | 24.3 | 24.3 | -0.1 (-0.41%) | 3,198,256 |
| 12 Sep 2011 | INR | 24.1 | 24.95 | 23.75 | 24.4 | 24.4 | +0.2 (+0.83%) | 3,308,743 |
| 9 Sep 2011 | INR | 24.2 | 24.65 | 24 | 24.2 | 24.2 | +0.1 (+0.41%) | 4,217,377 |
| 8 Sep 2011 | INR | 24 | 24.2 | 23.85 | 24.1 | 24.1 | +0.25 (+1.05%) | 2,607,601 |
| 7 Sep 2011 | INR | 23.8 | 24.05 | 23.75 | 23.85 | 23.85 | +0.15 (+0.63%) | 5,083,104 |
| 6 Sep 2011 | INR | 24.05 | 24.1 | 23.55 | 23.7 | 23.7 | -0.35 (-1.46%) | 3,642,702 |
| 5 Sep 2011 | INR | 24.1 | 24.15 | 23.65 | 24.05 | 24.05 | +0.05 (+0.21%) | 1,807,646 |
| 2 Sep 2011 | INR | 24 | 24.2 | 23.8 | 24 | 24 | -0.3 (-1.23%) | 2,545,998 |
| 30 Aug 2011 | INR | 24.5 | 24.6 | 23.95 | 24.3 | 24.3 | +0.05 (+0.21%) | 1,992,158 |
| 29 Aug 2011 | INR | 23.7 | 25 | 23.7 | 24.25 | 24.25 | +0.35 (+1.46%) | 4,853,691 |
| 26 Aug 2011 | INR | 23.9 | 24.25 | 23.65 | 23.9 | 23.9 | -0.1 (-0.42%) | 4,598,720 |
| 25 Aug 2011 | INR | 24.2 | 24.2 | 23.55 | 24 | 24 | +0.05 (+0.21%) | 3,802,212 |
| 24 Aug 2011 | INR | 24 | 24.25 | 23.8 | 23.95 | 23.95 | -0.05 (-0.21%) | 3,687,330 |
| 23 Aug 2011 | INR | 23.6 | 24.15 | 23.4 | 24 | 24 | +0.5 (+2.13%) | 2,600,083 |
| 22 Aug 2011 | INR | 23.25 | 23.75 | 23.05 | 23.5 | 23.5 | +0.3 (+1.29%) | 2,962,844 |
| 19 Aug 2011 | INR | 23.95 | 24.05 | 23.1 | 23.2 | 23.2 | -1.55 (-6.26%) | 5,793,847 |
| 18 Aug 2011 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 17 Aug 2011 | INR | 24.8 | 25 | 24.6 | 24.75 | 24.75 | 0.0 (0.0%) | 2,615,767 |
| 16 Aug 2011 | INR | 25 | 25.25 | 24.55 | 24.75 | 24.75 | -0.3 (-1.20%) | 2,390,474 |
| 12 Aug 2011 | INR | 25 | 25.25 | 24.55 | 25.05 | 25.05 | +0.15 (+0.60%) | 3,277,864 |
| 11 Aug 2011 | INR | 25.3 | 25.35 | 24.8 | 24.9 | 24.9 | -0.3 (-1.19%) | 3,332,965 |
| 10 Aug 2011 | INR | 24.25 | 25.6 | 24.25 | 25.2 | 25.2 | +1 (+4.13%) | 7,730,014 |
| 9 Aug 2011 | INR | 23.7 | 24.6 | 23.25 | 24.2 | 24.2 | +0.1 (+0.41%) | 5,658,482 |
| 8 Aug 2011 | INR | 24.05 | 24.3 | 23.7 | 24.1 | 24.1 | -0.4 (-1.63%) | 3,873,268 |
| 5 Aug 2011 | INR | 24.55 | 24.8 | 24.05 | 24.5 | 24.5 | -0.65 (-2.58%) | 4,173,126 |
| 4 Aug 2011 | INR | 25.55 | 25.9 | 25.05 | 25.15 | 25.15 | -0.35 (-1.37%) | 3,817,212 |
| 3 Aug 2011 | INR | 24.55 | 25.7 | 24.55 | 25.5 | 25.5 | +0.6 (+2.41%) | 6,833,412 |
| 2 Aug 2011 | INR | 24.75 | 25.1 | 24.4 | 24.9 | 24.9 | +0.15 (+0.61%) | 5,172,317 |
| 1 Aug 2011 | INR | 24.65 | 24.9 | 24.55 | 24.75 | 24.75 | +0.1 (+0.41%) | 1,719,164 |
| 29 Jul 2011 | INR | 24.75 | 24.95 | 24.5 | 24.65 | 24.65 | -0.05 (-0.20%) | 2,518,068 |
