| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 73.95 | 77.8 | 73.95 | 76.45 | 76.45 | +2.5 (+3.38%) | 786,471 |
| 2 Jun 2011 | INR | 73.05 | 74.9 | 72.6 | 73.95 | 73.95 | -0.1 (-0.14%) | 190,242 |
| 1 Jun 2011 | INR | 74.4 | 74.5 | 73.35 | 74.05 | 74.05 | 0.0 (0.0%) | 80,168 |
| 31 May 2011 | INR | 73.25 | 74.3 | 73 | 74.05 | 74.05 | +1.1 (+1.51%) | 120,307 |
| 30 May 2011 | INR | 72 | 73.7 | 71.6 | 72.95 | 72.95 | +1.35 (+1.89%) | 105,138 |
| 27 May 2011 | INR | 70 | 71.9 | 70 | 71.6 | 71.6 | +1.8 (+2.58%) | 144,965 |
| 26 May 2011 | INR | 69.7 | 70.6 | 69.25 | 69.8 | 69.8 | +0.05 (+0.07%) | 125,583 |
| 25 May 2011 | INR | 71.55 | 71.9 | 67.9 | 69.75 | 69.75 | -2.2 (-3.06%) | 281,521 |
| 24 May 2011 | INR | 72.5 | 73.05 | 71.15 | 71.95 | 71.95 | -0.65 (-0.90%) | 108,191 |
| 23 May 2011 | INR | 74 | 74.9 | 71.8 | 72.6 | 72.6 | -1.4 (-1.89%) | 206,527 |
| 20 May 2011 | INR | 71.65 | 75.7 | 71.05 | 74 | 74 | +3.25 (+4.59%) | 1,391,259 |
| 19 May 2011 | INR | 71.4 | 71.4 | 70.25 | 70.75 | 70.75 | +0.15 (+0.21%) | 44,233 |
| 18 May 2011 | INR | 71.6 | 71.8 | 70.1 | 70.6 | 70.6 | -0.45 (-0.63%) | 103,886 |
| 17 May 2011 | INR | 74.6 | 75.6 | 70.05 | 71.05 | 71.05 | -3.55 (-4.76%) | 191,818 |
| 16 May 2011 | INR | 74.7 | 75.7 | 74.1 | 74.6 | 74.6 | +0.25 (+0.34%) | 133,872 |
| 13 May 2011 | INR | 70.7 | 75.4 | 70.7 | 74.35 | 74.35 | +0.3 (+0.41%) | 81,726 |
| 12 May 2011 | INR | 75.5 | 76.1 | 73.75 | 74.05 | 74.05 | -1.55 (-2.05%) | 110,783 |
| 11 May 2011 | INR | 74.7 | 76 | 74 | 75.6 | 75.6 | +1.3 (+1.75%) | 151,199 |
| 10 May 2011 | INR | 75.9 | 76 | 73.6 | 74.3 | 74.3 | -0.65 (-0.87%) | 120,898 |
| 9 May 2011 | INR | 72.9 | 76.65 | 72.75 | 74.95 | 74.95 | +2.6 (+3.59%) | 521,219 |
| 6 May 2011 | INR | 73 | 73.2 | 71.4 | 72.35 | 72.35 | -0.3 (-0.41%) | 77,109 |
| 5 May 2011 | INR | 71.9 | 73.5 | 71.7 | 72.65 | 72.65 | +1.15 (+1.61%) | 209,754 |
| 4 May 2011 | INR | 70.75 | 72.55 | 70.2 | 71.5 | 71.5 | +1 (+1.42%) | 113,814 |
| 3 May 2011 | INR | 72.4 | 73 | 70 | 70.5 | 70.5 | -1.9 (-2.62%) | 85,326 |
| 2 May 2011 | INR | 73.7 | 73.7 | 72.1 | 72.4 | 72.4 | -1.3 (-1.76%) | 125,146 |
| 29 Apr 2011 | INR | 76 | 76.5 | 73.3 | 73.7 | 73.7 | -1.4 (-1.86%) | 194,690 |
| 28 Apr 2011 | INR | 75.15 | 76.2 | 74.35 | 75.1 | 75.1 | +0.5 (+0.67%) | 223,326 |
| 27 Apr 2011 | INR | 75.3 | 75.8 | 74 | 74.6 | 74.6 | -0.25 (-0.33%) | 239,565 |
| 26 Apr 2011 | INR | 74 | 75.5 | 73.2 | 74.85 | 74.85 | +1.3 (+1.77%) | 450,414 |
| 25 Apr 2011 | INR | 73 | 74.5 | 72.8 | 73.55 | 73.55 | +0.55 (+0.75%) | 197,173 |
