| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2011 | INR | 54.15 | 54.5 | 53.5 | 54.1 | 54.1 | -0.7 (-1.28%) | 1,590,765 |
| 17 Oct 2011 | INR | 57 | 57 | 54.65 | 54.8 | 54.8 | -1.5 (-2.66%) | 2,074,526 |
| 14 Oct 2011 | INR | 56.3 | 56.75 | 55.2 | 56.3 | 56.3 | +0.15 (+0.27%) | 1,644,045 |
| 13 Oct 2011 | INR | 57.15 | 57.6 | 55.95 | 56.15 | 56.15 | -1 (-1.75%) | 2,221,177 |
| 12 Oct 2011 | INR | 55.5 | 57.2 | 55.5 | 57.15 | 57.15 | +1.75 (+3.16%) | 2,520,191 |
| 11 Oct 2011 | INR | 55.9 | 57.15 | 54.6 | 55.4 | 55.4 | -0.05 (-0.09%) | 3,510,311 |
| 10 Oct 2011 | INR | 54.8 | 55.8 | 53.7 | 55.45 | 55.45 | +1.45 (+2.69%) | 2,286,360 |
| 7 Oct 2011 | INR | 54.2 | 55.1 | 53.55 | 54 | 54 | +1.3 (+2.47%) | 2,361,019 |
| 5 Oct 2011 | INR | 53.2 | 54.45 | 52.1 | 52.7 | 52.7 | +0.05 (+0.09%) | 4,335,375 |
| 4 Oct 2011 | INR | 53.05 | 54.15 | 52.05 | 52.65 | 52.65 | -0.25 (-0.47%) | 2,276,018 |
| 3 Oct 2011 | INR | 53.9 | 53.95 | 52.1 | 52.9 | 52.9 | -1.05 (-1.95%) | 2,684,338 |
| 30 Sep 2011 | INR | 54.1 | 56.8 | 53.85 | 53.95 | 53.95 | -1.75 (-3.14%) | 3,452,813 |
| 29 Sep 2011 | INR | 54.75 | 55.85 | 53.65 | 55.7 | 55.7 | +1 (+1.83%) | 3,787,902 |
| 28 Sep 2011 | INR | 55.5 | 56.1 | 53.55 | 54.7 | 54.7 | -0.6 (-1.08%) | 3,283,816 |
| 27 Sep 2011 | INR | 54 | 55.65 | 53.6 | 55.3 | 55.3 | +2.4 (+4.54%) | 2,731,807 |
| 26 Sep 2011 | INR | 54.95 | 54.95 | 52.5 | 52.9 | 52.9 | -2.35 (-4.25%) | 5,178,372 |
| 23 Sep 2011 | INR | 57 | 57 | 54.75 | 55.25 | 55.25 | -1.8 (-3.16%) | 5,885,144 |
| 22 Sep 2011 | INR | 60.8 | 60.9 | 56.6 | 57.05 | 57.05 | -4.95 (-7.98%) | 3,600,508 |
| 21 Sep 2011 | INR | 62.5 | 62.9 | 61.05 | 62 | 62 | -0.45 (-0.72%) | 3,509,400 |
| 20 Sep 2011 | INR | 57.55 | 62.55 | 57.55 | 62.45 | 62.45 | +3 (+5.05%) | 4,367,302 |
| 19 Sep 2011 | INR | 60.85 | 61.25 | 59.2 | 59.45 | 59.45 | -1.75 (-2.86%) | 2,572,457 |
| 16 Sep 2011 | INR | 61 | 62.05 | 59.75 | 61.2 | 61.2 | -0.05 (-0.08%) | 3,689,468 |
| 15 Sep 2011 | INR | 60.9 | 61.4 | 59.2 | 61.25 | 61.25 | +0.45 (+0.74%) | 3,535,716 |
| 14 Sep 2011 | INR | 59.25 | 60.85 | 57.5 | 60.8 | 60.8 | +2 (+3.40%) | 5,011,357 |
| 13 Sep 2011 | INR | 59.75 | 61.45 | 58.05 | 58.8 | 58.8 | -0.25 (-0.42%) | 3,403,661 |
| 12 Sep 2011 | INR | 61 | 61 | 58.5 | 59.05 | 59.05 | -2.4 (-3.91%) | 3,018,468 |
| 9 Sep 2011 | INR | 65 | 65.15 | 61.4 | 61.45 | 61.45 | -3.3 (-5.10%) | 3,592,764 |
| 8 Sep 2011 | INR | 64.1 | 65.4 | 62.7 | 64.75 | 64.75 | +1.45 (+2.29%) | 4,788,619 |
| 7 Sep 2011 | INR | 62.2 | 64.25 | 62.15 | 63.3 | 63.3 | +1.25 (+2.01%) | 4,617,362 |
| 6 Sep 2011 | INR | 60.8 | 62.2 | 58.15 | 62.05 | 62.05 | +1.35 (+2.22%) | 5,227,927 |
