| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 29.35 | 29.8 | 28.8 | 28.95 | 28.95 | +0.05 (+0.17%) | 74,482 |
| 2 Jun 2011 | INR | 29.8 | 30 | 28.8 | 28.9 | 28.9 | -1.15 (-3.83%) | 34,276 |
| 1 Jun 2011 | INR | 30.85 | 30.85 | 29.8 | 30.05 | 30.05 | -0.15 (-0.50%) | 64,461 |
| 31 May 2011 | INR | 30.65 | 31.3 | 30.1 | 30.2 | 30.2 | -0.5 (-1.63%) | 34,847 |
| 30 May 2011 | INR | 31.25 | 31.55 | 30.5 | 30.7 | 30.7 | -0.3 (-0.97%) | 48,193 |
| 27 May 2011 | INR | 29.15 | 31.25 | 28.15 | 31 | 31 | +1.85 (+6.35%) | 220,051 |
| 26 May 2011 | INR | 30 | 30 | 29.1 | 29.15 | 29.15 | -0.85 (-2.83%) | 32,243 |
| 25 May 2011 | INR | 31.15 | 31.55 | 29.5 | 30 | 30 | -0.95 (-3.07%) | 136,079 |
| 24 May 2011 | INR | 30 | 31.5 | 29.7 | 30.95 | 30.95 | +1.9 (+6.54%) | 349,884 |
| 23 May 2011 | INR | 30.4 | 30.65 | 28 | 29.05 | 29.05 | -1.2 (-3.97%) | 136,878 |
| 20 May 2011 | INR | 32.4 | 32.4 | 30.1 | 30.25 | 30.25 | -1.45 (-4.57%) | 78,536 |
| 19 May 2011 | INR | 31.9 | 32.5 | 31.5 | 31.7 | 31.7 | +0.05 (+0.16%) | 35,432 |
| 18 May 2011 | INR | 31.5 | 31.95 | 31.5 | 31.65 | 31.65 | -0.1 (-0.31%) | 100,962 |
| 17 May 2011 | INR | 32.35 | 32.35 | 31.15 | 31.75 | 31.75 | +0.2 (+0.63%) | 71,226 |
| 16 May 2011 | INR | 30.8 | 31.9 | 30.8 | 31.55 | 31.55 | +0.25 (+0.80%) | 19,735 |
| 13 May 2011 | INR | 32.9 | 32.9 | 30.8 | 31.3 | 31.3 | +0.4 (+1.29%) | 124,784 |
| 12 May 2011 | INR | 30.6 | 31.2 | 30.5 | 30.9 | 30.9 | +0.2 (+0.65%) | 49,840 |
| 11 May 2011 | INR | 30.6 | 31 | 30.25 | 30.7 | 30.7 | +0.2 (+0.66%) | 49,342 |
| 10 May 2011 | INR | 30.15 | 31 | 30.15 | 30.5 | 30.5 | +0.35 (+1.16%) | 65,341 |
| 9 May 2011 | INR | 31 | 31.95 | 30 | 30.15 | 30.15 | -0.25 (-0.82%) | 90,104 |
| 6 May 2011 | INR | 31 | 31 | 30.3 | 30.4 | 30.4 | -0.35 (-1.14%) | 48,990 |
| 5 May 2011 | INR | 30.75 | 32 | 30.3 | 30.75 | 30.75 | 0.0 (0.0%) | 46,751 |
| 4 May 2011 | INR | 32 | 32 | 30.5 | 30.75 | 30.75 | -1 (-3.15%) | 98,190 |
| 3 May 2011 | INR | 32.95 | 32.95 | 31.6 | 31.75 | 31.75 | -1.25 (-3.79%) | 91,616 |
| 2 May 2011 | INR | 33.75 | 34.4 | 32.55 | 33 | 33 | -1.1 (-3.23%) | 104,540 |
| 29 Apr 2011 | INR | 33.65 | 35 | 33.6 | 34.1 | 34.1 | -0.05 (-0.15%) | 225,869 |
| 28 Apr 2011 | INR | 34.95 | 35.1 | 33.85 | 34.15 | 34.15 | -0.25 (-0.73%) | 219,246 |
| 27 Apr 2011 | INR | 34.25 | 35.4 | 33.8 | 34.4 | 34.4 | +0.65 (+1.93%) | 396,905 |
| 26 Apr 2011 | INR | 34.25 | 34.9 | 33.55 | 33.75 | 33.75 | -0.5 (-1.46%) | 93,312 |
| 25 Apr 2011 | INR | 33 | 35 | 32.55 | 34.25 | 34.25 | +1.35 (+4.10%) | 324,068 |
