| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2011 | INR | 23.05 | 23.6 | 23.05 | 23.5 | 23.5 | +0.2 (+0.86%) | 13,945 |
| 19 Oct 2011 | INR | 23.1 | 24.3 | 21.5 | 23.3 | 23.3 | +0.15 (+0.65%) | 109,163 |
| 18 Oct 2011 | INR | 23.1 | 23.5 | 22.75 | 23.15 | 23.15 | -0.2 (-0.86%) | 402,758 |
| 17 Oct 2011 | INR | 23.7 | 23.85 | 23.3 | 23.35 | 23.35 | -0.45 (-1.89%) | 6,094 |
| 14 Oct 2011 | INR | 24 | 24.75 | 23 | 23.8 | 23.8 | +0.2 (+0.85%) | 241,105 |
| 13 Oct 2011 | INR | 24.3 | 24.45 | 23.4 | 23.6 | 23.6 | -0.05 (-0.21%) | 720,944 |
| 12 Oct 2011 | INR | 23.8 | 24.85 | 23.5 | 23.65 | 23.65 | -0.55 (-2.27%) | 153,867 |
| 11 Oct 2011 | INR | 24.05 | 24.65 | 23.85 | 24.2 | 24.2 | +0.05 (+0.21%) | 62,168 |
| 10 Oct 2011 | INR | 24.95 | 25.35 | 23.15 | 24.15 | 24.15 | -0.35 (-1.43%) | 58,774 |
| 7 Oct 2011 | INR | 24.9 | 26.1 | 24.45 | 24.5 | 24.5 | +1.05 (+4.48%) | 246,167 |
| 5 Oct 2011 | INR | 25.2 | 25.25 | 23.05 | 23.45 | 23.45 | -1.25 (-5.06%) | 337,136 |
| 4 Oct 2011 | INR | 27.05 | 28.25 | 24.7 | 24.7 | 24.7 | -2.1 (-7.84%) | 390,926 |
| 3 Oct 2011 | INR | 24.95 | 27.65 | 24.05 | 26.8 | 26.8 | +1.8 (+7.20%) | 652,957 |
| 30 Sep 2011 | INR | 22.2 | 25.4 | 22.2 | 25 | 25 | +2.35 (+10.38%) | 186,744 |
| 29 Sep 2011 | INR | 24.95 | 25.35 | 22.45 | 22.65 | 22.65 | -2 (-8.11%) | 54,530 |
| 28 Sep 2011 | INR | 25.15 | 26.5 | 24.65 | 24.65 | 24.65 | -0.95 (-3.71%) | 9,926 |
| 27 Sep 2011 | INR | 26 | 26.7 | 25.5 | 25.6 | 25.6 | 0.0 (0.0%) | 142,862 |
| 26 Sep 2011 | INR | 26 | 26.15 | 24.8 | 25.6 | 25.6 | -0.6 (-2.29%) | 41,325 |
| 23 Sep 2011 | INR | 26 | 27.5 | 24.5 | 26.2 | 26.2 | -0.3 (-1.13%) | 35,570 |
| 22 Sep 2011 | INR | 27.85 | 27.85 | 26.2 | 26.5 | 26.5 | -0.95 (-3.46%) | 11,171 |
| 21 Sep 2011 | INR | 27.1 | 28.25 | 27.1 | 27.45 | 27.45 | -0.15 (-0.54%) | 65,915 |
| 20 Sep 2011 | INR | 27.5 | 27.8 | 27.3 | 27.6 | 27.6 | +0.15 (+0.55%) | 18,062 |
| 19 Sep 2011 | INR | 27 | 27.45 | 26.5 | 27.45 | 27.45 | +0.2 (+0.73%) | 6,057 |
| 16 Sep 2011 | INR | 27.5 | 27.65 | 27.2 | 27.25 | 27.25 | -0.35 (-1.27%) | 7,416 |
| 15 Sep 2011 | INR | 28 | 28 | 27.45 | 27.6 | 27.6 | -0.4 (-1.43%) | 24,974 |
| 14 Sep 2011 | INR | 28.4 | 28.4 | 27.55 | 28 | 28 | +0.35 (+1.27%) | 10,386 |
| 13 Sep 2011 | INR | 27.35 | 28.2 | 27 | 27.65 | 27.65 | +0.15 (+0.55%) | 24,039 |
| 12 Sep 2011 | INR | 28.3 | 28.3 | 27.15 | 27.5 | 27.5 | -0.55 (-1.96%) | 89,572 |
| 9 Sep 2011 | INR | 28.4 | 29.4 | 27.65 | 28.05 | 28.05 | +0.05 (+0.18%) | 104,978 |
| 8 Sep 2011 | INR | 28.35 | 30.7 | 27.65 | 28 | 28 | +0.05 (+0.18%) | 196,685 |
