| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 83.5 | 85.5 | 83 | 83.6 | 83.6 | +0.35 (+0.42%) | 1,059,026 |
| 2 Jun 2011 | INR | 85.3 | 85.3 | 82.7 | 83.25 | 83.25 | -2.15 (-2.52%) | 790,760 |
| 1 Jun 2011 | INR | 81.75 | 88.15 | 81.2 | 85.4 | 85.4 | +3.85 (+4.72%) | 4,519,336 |
| 31 May 2011 | INR | 80 | 82.1 | 79.4 | 81.55 | 81.55 | +1.9 (+2.39%) | 1,199,200 |
| 30 May 2011 | INR | 81 | 81.6 | 78.8 | 79.65 | 79.65 | -0.85 (-1.06%) | 855,485 |
| 27 May 2011 | INR | 78 | 80.95 | 77.65 | 80.5 | 80.5 | +3.15 (+4.07%) | 1,009,605 |
| 26 May 2011 | INR | 77.2 | 80.2 | 76.25 | 77.35 | 77.35 | -0.85 (-1.09%) | 746,544 |
| 25 May 2011 | INR | 80.5 | 83.1 | 77.65 | 78.2 | 78.2 | -1.8 (-2.25%) | 2,481,675 |
| 24 May 2011 | INR | 75.5 | 80.5 | 74.65 | 80 | 80 | +4.6 (+6.10%) | 2,693,225 |
| 23 May 2011 | INR | 72.9 | 76.25 | 72.1 | 75.4 | 75.4 | +2.3 (+3.15%) | 2,487,701 |
| 20 May 2011 | INR | 71.45 | 74.95 | 71.45 | 73.1 | 73.1 | +2.25 (+3.18%) | 2,098,176 |
| 19 May 2011 | INR | 71.85 | 72.2 | 70.55 | 70.85 | 70.85 | -0.35 (-0.49%) | 312,754 |
| 18 May 2011 | INR | 72.5 | 72.65 | 70.85 | 71.2 | 71.2 | -0.95 (-1.32%) | 371,777 |
| 17 May 2011 | INR | 74.25 | 74.85 | 71.35 | 72.15 | 72.15 | -1.65 (-2.24%) | 593,638 |
| 16 May 2011 | INR | 74.05 | 75.35 | 73 | 73.8 | 73.8 | -0.25 (-0.34%) | 1,019,784 |
| 13 May 2011 | INR | 70.25 | 75.7 | 70.05 | 74.05 | 74.05 | +3.35 (+4.74%) | 1,892,662 |
| 12 May 2011 | INR | 73.3 | 73.3 | 70.5 | 70.7 | 70.7 | -2.65 (-3.61%) | 585,748 |
| 11 May 2011 | INR | 70.95 | 73.7 | 70.7 | 73.35 | 73.35 | +2.65 (+3.75%) | 828,222 |
| 10 May 2011 | INR | 70.8 | 72.15 | 70.2 | 70.7 | 70.7 | -0.25 (-0.35%) | 675,636 |
| 9 May 2011 | INR | 71.9 | 72.3 | 70.4 | 70.95 | 70.95 | -0.35 (-0.49%) | 553,130 |
| 6 May 2011 | INR | 72.9 | 73.6 | 70 | 71.3 | 71.3 | -1.15 (-1.59%) | 685,058 |
| 5 May 2011 | INR | 74.25 | 75 | 71.95 | 72.45 | 72.45 | -1.35 (-1.83%) | 1,022,076 |
| 4 May 2011 | INR | 72.4 | 74.2 | 71.1 | 73.8 | 73.8 | +1.7 (+2.36%) | 1,015,385 |
| 3 May 2011 | INR | 74.4 | 76 | 70.25 | 72.1 | 72.1 | -2.45 (-3.29%) | 1,389,964 |
| 2 May 2011 | INR | 74 | 75.35 | 73.6 | 74.55 | 74.55 | +1 (+1.36%) | 567,406 |
| 29 Apr 2011 | INR | 76.5 | 78.1 | 73 | 73.55 | 73.55 | -2.6 (-3.41%) | 1,066,444 |
| 28 Apr 2011 | INR | 77.45 | 78.4 | 75.7 | 76.15 | 76.15 | -0.7 (-0.91%) | 615,283 |
| 27 Apr 2011 | INR | 78.75 | 79.75 | 76.45 | 76.85 | 76.85 | -1.3 (-1.66%) | 1,340,279 |
| 26 Apr 2011 | INR | 76 | 78.7 | 74.7 | 78.15 | 78.15 | +1.65 (+2.16%) | 1,660,067 |
| 25 Apr 2011 | INR | 79 | 79.45 | 75.9 | 76.5 | 76.5 | -1.55 (-1.99%) | 1,382,176 |
