| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 32.4 | 32.6 | 31 | 31.1 | 31.1 | -1 (-3.12%) | 644,209 |
| 2 Jun 2011 | INR | 32.1 | 32.4 | 31.8 | 32.1 | 32.1 | -0.4 (-1.23%) | 463,463 |
| 1 Jun 2011 | INR | 32.85 | 32.85 | 32.1 | 32.5 | 32.5 | +0.2 (+0.62%) | 543,048 |
| 31 May 2011 | INR | 31.05 | 32.45 | 31.05 | 32.3 | 32.3 | +1.25 (+4.03%) | 1,080,111 |
| 30 May 2011 | INR | 31.9 | 31.9 | 30.65 | 31.05 | 31.05 | -0.35 (-1.11%) | 1,206,607 |
| 27 May 2011 | INR | 29.8 | 31.75 | 29.4 | 31.4 | 31.4 | +2.1 (+7.17%) | 1,894,881 |
| 26 May 2011 | INR | 30 | 30 | 28.7 | 29.3 | 29.3 | -0.25 (-0.85%) | 967,640 |
| 25 May 2011 | INR | 29.65 | 29.7 | 29.3 | 29.55 | 29.55 | -0.05 (-0.17%) | 618,321 |
| 24 May 2011 | INR | 30 | 30.1 | 29.3 | 29.6 | 29.6 | -0.3 (-1.00%) | 678,085 |
| 23 May 2011 | INR | 30 | 30.55 | 29.65 | 29.9 | 29.9 | -0.5 (-1.64%) | 1,189,140 |
| 20 May 2011 | INR | 30.5 | 30.75 | 30.1 | 30.4 | 30.4 | +0.3 (+1.00%) | 787,711 |
| 19 May 2011 | INR | 30.9 | 31.1 | 30 | 30.1 | 30.1 | -0.8 (-2.59%) | 901,437 |
| 18 May 2011 | INR | 32 | 32.1 | 30.8 | 30.9 | 30.9 | -0.85 (-2.68%) | 914,587 |
| 17 May 2011 | INR | 32.5 | 32.55 | 31.55 | 31.75 | 31.75 | -0.45 (-1.40%) | 587,448 |
| 16 May 2011 | INR | 33 | 33.05 | 32.1 | 32.2 | 32.2 | -0.75 (-2.28%) | 378,269 |
| 13 May 2011 | INR | 31.75 | 33.3 | 31.75 | 32.95 | 32.95 | +0.3 (+0.92%) | 666,964 |
| 12 May 2011 | INR | 33.3 | 33.5 | 32.55 | 32.65 | 32.65 | -0.65 (-1.95%) | 481,328 |
| 11 May 2011 | INR | 32.9 | 33.5 | 32.5 | 33.3 | 33.3 | +0.3 (+0.91%) | 858,965 |
| 10 May 2011 | INR | 33.65 | 34.05 | 32.85 | 33 | 33 | -0.7 (-2.08%) | 713,753 |
| 9 May 2011 | INR | 34.05 | 34.15 | 33.5 | 33.7 | 33.7 | -0.25 (-0.74%) | 401,524 |
| 6 May 2011 | INR | 33.75 | 34.05 | 33.3 | 33.95 | 33.95 | +0.55 (+1.65%) | 524,136 |
| 5 May 2011 | INR | 34.1 | 34.5 | 33.2 | 33.4 | 33.4 | -0.85 (-2.48%) | 537,813 |
| 4 May 2011 | INR | 34 | 34.4 | 33.3 | 34.25 | 34.25 | +0.15 (+0.44%) | 706,879 |
| 3 May 2011 | INR | 35.15 | 35.5 | 33.95 | 34.1 | 34.1 | -0.75 (-2.15%) | 1,014,540 |
| 2 May 2011 | INR | 35 | 35.8 | 34.6 | 34.85 | 34.85 | -0.5 (-1.41%) | 661,914 |
| 29 Apr 2011 | INR | 35.5 | 36.4 | 35.1 | 35.35 | 35.35 | -0.45 (-1.26%) | 3,109,876 |
| 28 Apr 2011 | INR | 37.35 | 37.35 | 35.5 | 35.8 | 35.8 | -1.4 (-3.76%) | 997,567 |
| 27 Apr 2011 | INR | 37.55 | 38 | 37.05 | 37.2 | 37.2 | -0.35 (-0.93%) | 433,774 |
| 26 Apr 2011 | INR | 38 | 38 | 37.1 | 37.55 | 37.55 | -0.2 (-0.53%) | 541,252 |
| 25 Apr 2011 | INR | 38 | 38.25 | 37.55 | 37.75 | 37.75 | -0.2 (-0.53%) | 443,694 |
