| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 80.35 | 81.5 | 78.2 | 78.7 | 78.7 | -0.8 (-1.01%) | 34,600 |
| 2 Jun 2011 | INR | 81.4 | 82.8 | 79.1 | 79.5 | 79.5 | -2.05 (-2.51%) | 73,836 |
| 1 Jun 2011 | INR | 78.4 | 84.4 | 78 | 81.55 | 81.55 | +4.2 (+5.43%) | 202,967 |
| 31 May 2011 | INR | 78 | 78.9 | 76.55 | 77.35 | 77.35 | +0.05 (+0.06%) | 22,499 |
| 30 May 2011 | INR | 78 | 78.8 | 76.85 | 77.3 | 77.3 | -0.7 (-0.90%) | 20,310 |
| 27 May 2011 | INR | 77.1 | 78.5 | 76.2 | 78 | 78 | +1.55 (+2.03%) | 50,131 |
| 26 May 2011 | INR | 76.95 | 78 | 75.85 | 76.45 | 76.45 | +1 (+1.33%) | 57,824 |
| 25 May 2011 | INR | 72 | 76.85 | 72 | 75.45 | 75.45 | +3.4 (+4.72%) | 241,351 |
| 24 May 2011 | INR | 73.25 | 73.9 | 71.25 | 72.05 | 72.05 | -0.3 (-0.41%) | 49,098 |
| 23 May 2011 | INR | 74 | 74.55 | 71.65 | 72.35 | 72.35 | -3.05 (-4.05%) | 40,756 |
| 20 May 2011 | INR | 74.4 | 75.95 | 74.4 | 75.4 | 75.4 | +0.75 (+1.00%) | 29,956 |
| 19 May 2011 | INR | 75 | 76.5 | 74.25 | 74.65 | 74.65 | -0.65 (-0.86%) | 20,292 |
| 18 May 2011 | INR | 76.1 | 76.5 | 75 | 75.3 | 75.3 | -0.5 (-0.66%) | 10,868 |
| 17 May 2011 | INR | 77.1 | 77.85 | 75.1 | 75.8 | 75.8 | -1 (-1.30%) | 18,541 |
| 16 May 2011 | INR | 79.4 | 79.7 | 76.4 | 76.8 | 76.8 | -2.65 (-3.34%) | 21,046 |
| 13 May 2011 | INR | 79.4 | 81 | 79.1 | 79.45 | 79.45 | -0.4 (-0.50%) | 18,185 |
| 12 May 2011 | INR | 79.8 | 80.25 | 79.1 | 79.85 | 79.85 | +0.4 (+0.50%) | 22,868 |
| 11 May 2011 | INR | 80.1 | 80.7 | 79.15 | 79.45 | 79.45 | -0.05 (-0.06%) | 13,280 |
| 10 May 2011 | INR | 80.9 | 81.5 | 78.6 | 79.5 | 79.5 | -0.85 (-1.06%) | 24,285 |
| 9 May 2011 | INR | 80.7 | 82.6 | 79.6 | 80.35 | 80.35 | +0.8 (+1.01%) | 30,687 |
| 6 May 2011 | INR | 78.4 | 80.4 | 77.6 | 79.55 | 79.55 | +1.95 (+2.51%) | 35,938 |
| 5 May 2011 | INR | 80.95 | 81.35 | 77 | 77.6 | 77.6 | -3 (-3.72%) | 40,066 |
| 4 May 2011 | INR | 81.1 | 81.4 | 79.9 | 80.6 | 80.6 | -1.05 (-1.29%) | 26,643 |
| 3 May 2011 | INR | 83 | 83.45 | 81 | 81.65 | 81.65 | -1.95 (-2.33%) | 29,136 |
| 2 May 2011 | INR | 85.15 | 85.8 | 82.9 | 83.6 | 83.6 | -0.85 (-1.01%) | 20,556 |
| 29 Apr 2011 | INR | 85.7 | 86.4 | 83.3 | 84.45 | 84.45 | -0.15 (-0.18%) | 59,603 |
| 28 Apr 2011 | INR | 88.7 | 88.7 | 84.25 | 84.6 | 84.6 | -2.65 (-3.04%) | 44,805 |
| 27 Apr 2011 | INR | 89 | 89.9 | 87 | 87.25 | 87.25 | -1 (-1.13%) | 19,015 |
| 26 Apr 2011 | INR | 89 | 89 | 87.7 | 88.25 | 88.25 | -1.1 (-1.23%) | 21,904 |
| 25 Apr 2011 | INR | 89.5 | 90.9 | 89 | 89.35 | 89.35 | 0.0 (0.0%) | 28,819 |
