| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2011 | INR | 20.45 | 23.55 | 19.1 | 19.35 | 19.35 | -0.25 (-1.28%) | 338,794 |
| 26 Jul 2011 | INR | 18.4 | 20.85 | 18.3 | 19.6 | 19.6 | +1.2 (+6.52%) | 1,062,510 |
| 25 Jul 2011 | INR | 18 | 18.65 | 18 | 18.4 | 18.4 | +0.2 (+1.10%) | 160,990 |
| 22 Jul 2011 | INR | 17.8 | 18.35 | 17.75 | 18.2 | 18.2 | +0.25 (+1.39%) | 108,834 |
| 21 Jul 2011 | INR | 18.05 | 18.2 | 17.8 | 17.95 | 17.95 | -0.1 (-0.55%) | 62,111 |
| 20 Jul 2011 | INR | 18.35 | 18.65 | 18 | 18.05 | 18.05 | -0.3 (-1.63%) | 168,321 |
| 19 Jul 2011 | INR | 18.25 | 18.5 | 18 | 18.35 | 18.35 | +0.15 (+0.82%) | 67,668 |
| 18 Jul 2011 | INR | 18.1 | 18.4 | 18 | 18.2 | 18.2 | -0.05 (-0.27%) | 118,018 |
| 15 Jul 2011 | INR | 18.55 | 18.75 | 18 | 18.25 | 18.25 | 0.0 (0.0%) | 189,617 |
| 14 Jul 2011 | INR | 17.35 | 18.55 | 17.1 | 18.25 | 18.25 | +1 (+5.80%) | 488,819 |
| 13 Jul 2011 | INR | 17.5 | 17.5 | 17.25 | 17.25 | 17.25 | -0.15 (-0.86%) | 34,702 |
| 12 Jul 2011 | INR | 17.6 | 17.6 | 17.35 | 17.4 | 17.4 | -0.25 (-1.42%) | 41,289 |
| 11 Jul 2011 | INR | 17.6 | 17.75 | 17.35 | 17.65 | 17.65 | +0.15 (+0.86%) | 91,542 |
| 8 Jul 2011 | INR | 17.65 | 17.8 | 17.5 | 17.5 | 17.5 | -0.05 (-0.28%) | 72,409 |
| 7 Jul 2011 | INR | 17.75 | 17.75 | 17.5 | 17.55 | 17.55 | -0.1 (-0.57%) | 56,061 |
| 6 Jul 2011 | INR | 17.65 | 17.75 | 17.4 | 17.65 | 17.65 | 0.0 (0.0%) | 47,621 |
| 5 Jul 2011 | INR | 17.65 | 17.75 | 17.5 | 17.65 | 17.65 | -0.1 (-0.56%) | 50,462 |
| 4 Jul 2011 | INR | 17.65 | 17.8 | 17.3 | 17.75 | 17.75 | +0.25 (+1.43%) | 147,104 |
| 1 Jul 2011 | INR | 17.5 | 17.7 | 17.2 | 17.5 | 17.5 | -0.05 (-0.28%) | 111,533 |
| 30 Jun 2011 | INR | 17.55 | 17.8 | 17.3 | 17.55 | 17.55 | +0.1 (+0.57%) | 71,443 |
| 29 Jun 2011 | INR | 17.65 | 17.75 | 17.35 | 17.45 | 17.45 | -0.25 (-1.41%) | 132,882 |
| 28 Jun 2011 | INR | 17 | 17.8 | 16.75 | 17.7 | 17.7 | +0.6 (+3.51%) | 204,385 |
| 27 Jun 2011 | INR | 16.3 | 17.4 | 16.15 | 17.1 | 17.1 | +0.8 (+4.91%) | 129,887 |
| 24 Jun 2011 | INR | 16.15 | 16.4 | 16.05 | 16.3 | 16.3 | +0.25 (+1.56%) | 88,859 |
| 23 Jun 2011 | INR | 16.4 | 16.4 | 16 | 16.05 | 16.05 | 0.0 (0.0%) | 89,130 |
| 22 Jun 2011 | INR | 16.95 | 16.95 | 16 | 16.05 | 16.05 | -0.55 (-3.31%) | 220,409 |
| 21 Jun 2011 | INR | 17.05 | 17.1 | 16.55 | 16.6 | 16.6 | -0.35 (-2.06%) | 133,487 |
| 20 Jun 2011 | INR | 17.45 | 17.55 | 16.85 | 16.95 | 16.95 | -0.3 (-1.74%) | 246,599 |
| 17 Jun 2011 | INR | 17.55 | 17.7 | 17.15 | 17.25 | 17.25 | -0.4 (-2.27%) | 120,000 |
| 16 Jun 2011 | INR | 17.85 | 17.95 | 17.5 | 17.65 | 17.65 | -0.3 (-1.67%) | 114,592 |
