| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2011 | INR | 16.55 | 16.7 | 16.1 | 16.25 | 16.25 | -0.3 (-1.81%) | 51,932 |
| 9 Sep 2011 | INR | 16.5 | 17.5 | 16.25 | 16.55 | 16.55 | +0.1 (+0.61%) | 183,998 |
| 8 Sep 2011 | INR | 16.6 | 16.9 | 16.4 | 16.45 | 16.45 | -0.15 (-0.90%) | 83,139 |
| 7 Sep 2011 | INR | 16.6 | 17 | 16.3 | 16.6 | 16.6 | +0.4 (+2.47%) | 64,854 |
| 6 Sep 2011 | INR | 16.85 | 16.85 | 16.05 | 16.2 | 16.2 | 0.0 (0.0%) | 57,578 |
| 5 Sep 2011 | INR | 16 | 16.35 | 15.65 | 16.2 | 16.2 | +0.1 (+0.62%) | 99,555 |
| 2 Sep 2011 | INR | 16.5 | 16.75 | 15.55 | 16.1 | 16.1 | -0.4 (-2.42%) | 175,451 |
| 30 Aug 2011 | INR | 16.9 | 17.1 | 16.3 | 16.5 | 16.5 | -0.25 (-1.49%) | 120,488 |
| 29 Aug 2011 | INR | 16.6 | 16.9 | 16.05 | 16.75 | 16.75 | +0.6 (+3.72%) | 104,096 |
| 26 Aug 2011 | INR | 16.75 | 16.95 | 16.05 | 16.15 | 16.15 | -0.55 (-3.29%) | 129,529 |
| 25 Aug 2011 | INR | 17.3 | 17.55 | 16.6 | 16.7 | 16.7 | -0.55 (-3.19%) | 82,156 |
| 24 Aug 2011 | INR | 17.5 | 17.65 | 17.1 | 17.25 | 17.25 | -0.15 (-0.86%) | 30,462 |
| 23 Aug 2011 | INR | 17.2 | 17.6 | 17.1 | 17.4 | 17.4 | -0.1 (-0.57%) | 416,050 |
| 22 Aug 2011 | INR | 17.95 | 17.95 | 14 | 17.5 | 17.5 | 0.0 (0.0%) | 1,219,992 |
| 19 Aug 2011 | INR | 16.85 | 17.85 | 16.85 | 17.5 | 17.5 | -0.35 (-1.96%) | 206,752 |
| 18 Aug 2011 | INR | 18 | 18.1 | 17.65 | 17.85 | 17.85 | -0.15 (-0.83%) | 238,520 |
| 17 Aug 2011 | INR | 18 | 18.15 | 17.5 | 18 | 18 | -0.1 (-0.55%) | 164,098 |
| 16 Aug 2011 | INR | 18.35 | 18.4 | 18 | 18.1 | 18.1 | -0.05 (-0.28%) | 90,679 |
| 12 Aug 2011 | INR | 18.2 | 18.4 | 18.05 | 18.15 | 18.15 | -0.15 (-0.82%) | 73,982 |
| 11 Aug 2011 | INR | 18.5 | 18.5 | 18.05 | 18.3 | 18.3 | 0.0 (0.0%) | 67,418 |
| 10 Aug 2011 | INR | 18.2 | 18.55 | 18.05 | 18.3 | 18.3 | +0.3 (+1.67%) | 86,495 |
| 9 Aug 2011 | INR | 17.55 | 18.15 | 17.15 | 18 | 18 | -0.25 (-1.37%) | 255,471 |
| 8 Aug 2011 | INR | 17.55 | 18.4 | 17.1 | 18.25 | 18.25 | +0.45 (+2.53%) | 398,610 |
| 5 Aug 2011 | INR | 18 | 18.05 | 17 | 17.8 | 17.8 | -0.55 (-3.00%) | 306,556 |
| 4 Aug 2011 | INR | 18.15 | 18.55 | 18.15 | 18.35 | 18.35 | -0.1 (-0.54%) | 113,964 |
| 3 Aug 2011 | INR | 18.1 | 18.6 | 17.75 | 18.45 | 18.45 | -0.05 (-0.27%) | 128,920 |
| 2 Aug 2011 | INR | 18.35 | 18.8 | 18.1 | 18.5 | 18.5 | +0.15 (+0.82%) | 161,049 |
| 1 Aug 2011 | INR | 18.65 | 18.9 | 18.15 | 18.35 | 18.35 | -0.15 (-0.81%) | 119,803 |
| 29 Jul 2011 | INR | 18.95 | 19.35 | 18.4 | 18.5 | 18.5 | -0.45 (-2.37%) | 116,115 |
| 28 Jul 2011 | INR | 19.35 | 19.35 | 18.65 | 18.95 | 18.95 | -0.4 (-2.07%) | 119,443 |
