| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 5.2 | 5.2 | 5.02 | 5.07 | 5.07 | -0.05 (-0.98%) | 34,285 |
| 2 Jun 2011 | INR | 4.9 | 5.25 | 4.9 | 5.12 | 5.12 | +0.05 (+0.99%) | 136,840 |
| 1 Jun 2011 | INR | 5.04 | 5.13 | 5.02 | 5.07 | 5.07 | +0.1 (+2.01%) | 32,965 |
| 31 May 2011 | INR | 4.9 | 5.02 | 4.86 | 4.97 | 4.97 | +0.05 (+1.02%) | 48,771 |
| 30 May 2011 | INR | 5.08 | 5.08 | 4.85 | 4.92 | 4.92 | +0.02 (+0.41%) | 22,384 |
| 27 May 2011 | INR | 4.84 | 4.94 | 4.77 | 4.9 | 4.9 | +0.11 (+2.30%) | 60,055 |
| 26 May 2011 | INR | 4.73 | 4.95 | 4.73 | 4.79 | 4.79 | +0.03 (+0.63%) | 49,464 |
| 25 May 2011 | INR | 4.6 | 4.83 | 4.6 | 4.76 | 4.76 | -0.01 (-0.21%) | 76,499 |
| 24 May 2011 | INR | 4.92 | 5 | 4.7 | 4.77 | 4.77 | -0.15 (-3.05%) | 135,931 |
| 23 May 2011 | INR | 4.85 | 5.06 | 4.85 | 4.92 | 4.92 | +0.04 (+0.82%) | 69,095 |
| 20 May 2011 | INR | 4.9 | 4.97 | 4.84 | 4.88 | 4.88 | +0.01 (+0.21%) | 118,997 |
| 19 May 2011 | INR | 5.65 | 5.7 | 4.82 | 4.87 | 4.87 | -0.14 (-2.79%) | 101,158 |
| 18 May 2011 | INR | 5.02 | 5.09 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 104,938 |
| 17 May 2011 | INR | 5.19 | 5.2 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 148,414 |
| 16 May 2011 | INR | 5.15 | 5.19 | 5.07 | 5.08 | 5.08 | -0.06 (-1.17%) | 70,083 |
| 13 May 2011 | INR | 5.14 | 5.18 | 5.12 | 5.14 | 5.14 | +0.01 (+0.19%) | 59,173 |
| 12 May 2011 | INR | 5.15 | 5.2 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 59,524 |
| 11 May 2011 | INR | 5.02 | 5.25 | 5.02 | 5.13 | 5.13 | +0.02 (+0.39%) | 100,545 |
| 10 May 2011 | INR | 5.51 | 5.51 | 5.05 | 5.11 | 5.11 | -0.13 (-2.48%) | 180,894 |
| 9 May 2011 | INR | 5.1 | 5.29 | 5 | 5.24 | 5.24 | -0.08 (-1.50%) | 94,048 |
| 6 May 2011 | INR | 5.45 | 5.47 | 5.25 | 5.32 | 5.32 | 0.0 (0.0%) | 57,102 |
| 5 May 2011 | INR | 5.35 | 5.49 | 5.3 | 5.32 | 5.32 | +0.04 (+0.76%) | 115,429 |
| 4 May 2011 | INR | 5.2 | 5.38 | 5.12 | 5.28 | 5.28 | +0.21 (+4.14%) | 107,093 |
| 3 May 2011 | INR | 5.6 | 5.7 | 5 | 5.07 | 5.07 | -0.52 (-9.30%) | 313,033 |
| 2 May 2011 | INR | 5.47 | 5.68 | 5.46 | 5.59 | 5.59 | +0.05 (+0.90%) | 99,058 |
| 29 Apr 2011 | INR | 5.51 | 5.69 | 5.46 | 5.54 | 5.54 | -0.12 (-2.12%) | 204,771 |
| 28 Apr 2011 | INR | 5.6 | 5.73 | 5.6 | 5.66 | 5.66 | -0.07 (-1.22%) | 109,763 |
| 27 Apr 2011 | INR | 5.7 | 5.9 | 5.7 | 5.73 | 5.73 | -0.04 (-0.69%) | 57,857 |
| 26 Apr 2011 | INR | 5.75 | 5.85 | 5.7 | 5.77 | 5.77 | +0.02 (+0.35%) | 41,479 |
| 25 Apr 2011 | INR | 5.95 | 5.95 | 5.74 | 5.75 | 5.75 | -0.2 (-3.36%) | 56,960 |
