| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 17.55 | 18.4 | 17.45 | 17.65 | 17.65 | +0.15 (+0.86%) | 3,271,292 |
| 2 Jun 2011 | INR | 18.25 | 18.35 | 17.25 | 17.5 | 17.5 | -1.05 (-5.66%) | 2,543,805 |
| 1 Jun 2011 | INR | 18.4 | 18.75 | 18 | 18.55 | 18.55 | +0.3 (+1.64%) | 3,458,086 |
| 31 May 2011 | INR | 17.9 | 18.6 | 17.2 | 18.25 | 18.25 | +0.55 (+3.11%) | 5,539,082 |
| 30 May 2011 | INR | 16.9 | 18.1 | 16.8 | 17.7 | 17.7 | +0.95 (+5.67%) | 4,689,627 |
| 27 May 2011 | INR | 16.1 | 16.95 | 16.1 | 16.75 | 16.75 | +0.75 (+4.69%) | 4,635,775 |
| 26 May 2011 | INR | 15.65 | 16.7 | 15.6 | 16 | 16 | +0.45 (+2.89%) | 4,180,818 |
| 25 May 2011 | INR | 15.8 | 16.25 | 15.45 | 15.55 | 15.55 | -0.3 (-1.89%) | 3,677,088 |
| 24 May 2011 | INR | 16.4 | 16.85 | 15.7 | 15.85 | 15.85 | -0.4 (-2.46%) | 3,154,792 |
| 23 May 2011 | INR | 16.55 | 17.35 | 16.15 | 16.25 | 16.25 | -0.3 (-1.81%) | 3,389,436 |
| 20 May 2011 | INR | 15.7 | 17.15 | 15.35 | 16.55 | 16.55 | +0.95 (+6.09%) | 4,919,407 |
| 19 May 2011 | INR | 15.95 | 16.4 | 15.2 | 15.6 | 15.6 | -0.2 (-1.27%) | 3,469,068 |
| 18 May 2011 | INR | 16.9 | 16.9 | 15.65 | 15.8 | 15.8 | -0.95 (-5.67%) | 3,094,102 |
| 17 May 2011 | INR | 17.25 | 17.35 | 16.65 | 16.75 | 16.75 | -0.4 (-2.33%) | 2,226,061 |
| 16 May 2011 | INR | 17.45 | 17.95 | 17.1 | 17.15 | 17.15 | -0.2 (-1.15%) | 1,941,700 |
| 13 May 2011 | INR | 17.25 | 17.6 | 16.95 | 17.35 | 17.35 | +0.2 (+1.17%) | 2,515,376 |
| 12 May 2011 | INR | 18 | 18.25 | 17.05 | 17.15 | 17.15 | -0.65 (-3.65%) | 2,513,086 |
| 11 May 2011 | INR | 17.4 | 18.45 | 17.25 | 17.8 | 17.8 | +0.4 (+2.30%) | 4,180,716 |
| 10 May 2011 | INR | 17.75 | 17.95 | 17.25 | 17.4 | 17.4 | -0.1 (-0.57%) | 2,689,588 |
| 9 May 2011 | INR | 18 | 18.8 | 17.25 | 17.5 | 17.5 | -0.45 (-2.51%) | 5,696,759 |
| 6 May 2011 | INR | 18.5 | 19.15 | 17.6 | 17.95 | 17.95 | -0.55 (-2.97%) | 7,240,589 |
| 5 May 2011 | INR | 19.45 | 19.8 | 18.15 | 18.5 | 18.5 | -0.9 (-4.64%) | 6,588,172 |
| 4 May 2011 | INR | 20.25 | 20.25 | 18.3 | 19.4 | 19.4 | -0.9 (-4.43%) | 8,228,926 |
| 3 May 2011 | INR | 19.45 | 20.8 | 19.2 | 20.3 | 20.3 | +0.85 (+4.37%) | 18,232,120 |
| 2 May 2011 | INR | 19.5 | 20.25 | 19.05 | 19.45 | 19.45 | -0.26 (-1.32%) | 8,908,873 |
| 29 Apr 2011 | INR | 18.55 | 20.05 | 18.5 | 19.71 | 19.71 | +1.11 (+5.97%) | 19,637,401 |
| 28 Apr 2011 | INR | 18.15 | 18.9 | 18.02 | 18.6 | 18.6 | +0.61 (+3.39%) | 8,171,468 |
| 27 Apr 2011 | INR | 18.12 | 18.9 | 17.66 | 17.99 | 17.99 | -0.05 (-0.28%) | 14,109,662 |
| 26 Apr 2011 | INR | 16.3 | 18.55 | 15.76 | 18.04 | 18.04 | +1.75 (+10.74%) | 13,084,076 |
| 25 Apr 2011 | INR | 16.37 | 16.65 | 16.25 | 16.29 | 16.29 | +0.01 (+0.06%) | 1,917,567 |
