| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 15.9 | 16.4 | 15.9 | 15.9 | 15.9 | -0.3 (-1.85%) | 9,581 |
| 2 Jun 2011 | INR | 16.9 | 16.9 | 15.8 | 16.2 | 16.2 | +0.05 (+0.31%) | 4,820 |
| 1 Jun 2011 | INR | 16.55 | 16.6 | 16 | 16.15 | 16.15 | +0.2 (+1.25%) | 5,753 |
| 31 May 2011 | INR | 16 | 16.1 | 15.7 | 15.95 | 15.95 | +0.4 (+2.57%) | 8,928 |
| 30 May 2011 | INR | 15.8 | 16 | 15.45 | 15.55 | 15.55 | -0.05 (-0.32%) | 5,463 |
| 27 May 2011 | INR | 15.6 | 15.95 | 15.3 | 15.6 | 15.6 | +0.2 (+1.30%) | 6,516 |
| 26 May 2011 | INR | 15.5 | 15.65 | 15.25 | 15.4 | 15.4 | +0.2 (+1.32%) | 3,750 |
| 25 May 2011 | INR | 15.85 | 15.85 | 15.1 | 15.2 | 15.2 | -0.3 (-1.94%) | 13,514 |
| 24 May 2011 | INR | 15.45 | 15.8 | 15.3 | 15.5 | 15.5 | +0.2 (+1.31%) | 9,967 |
| 23 May 2011 | INR | 15.9 | 15.9 | 15.05 | 15.3 | 15.3 | -0.45 (-2.86%) | 36,383 |
| 20 May 2011 | INR | 16.5 | 16.5 | 15.5 | 15.75 | 15.75 | -0.3 (-1.87%) | 45,167 |
| 19 May 2011 | INR | 17 | 17 | 16 | 16.05 | 16.05 | -0.6 (-3.60%) | 29,627 |
| 18 May 2011 | INR | 17.25 | 17.25 | 16.6 | 16.65 | 16.65 | -0.1 (-0.60%) | 5,567 |
| 17 May 2011 | INR | 16.9 | 17 | 16.6 | 16.75 | 16.75 | -0.25 (-1.47%) | 6,933 |
| 16 May 2011 | INR | 16.75 | 17.1 | 16.75 | 17 | 17 | -0.05 (-0.29%) | 11,044 |
| 13 May 2011 | INR | 16.95 | 17.05 | 16.8 | 17.05 | 17.05 | +0.1 (+0.59%) | 4,330 |
| 12 May 2011 | INR | 17.25 | 17.3 | 16.85 | 16.95 | 16.95 | -0.05 (-0.29%) | 10,626 |
| 11 May 2011 | INR | 17 | 17.25 | 17 | 17 | 17 | 0.0 (0.0%) | 4,975 |
| 10 May 2011 | INR | 17.05 | 17.25 | 17 | 17 | 17 | -0.15 (-0.87%) | 8,961 |
| 9 May 2011 | INR | 17.1 | 17.65 | 17.1 | 17.15 | 17.15 | -0.1 (-0.58%) | 2,580 |
| 6 May 2011 | INR | 17.15 | 17.65 | 17.1 | 17.25 | 17.25 | -0.1 (-0.58%) | 8,088 |
| 5 May 2011 | INR | 17.4 | 17.65 | 17.2 | 17.35 | 17.35 | 0.0 (0.0%) | 2,439 |
| 4 May 2011 | INR | 17.5 | 17.75 | 17.2 | 17.35 | 17.35 | -0.4 (-2.25%) | 8,191 |
| 3 May 2011 | INR | 17.5 | 18 | 17.5 | 17.75 | 17.75 | +0.15 (+0.85%) | 10,601 |
| 2 May 2011 | INR | 17.5 | 17.8 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 6,340 |
| 29 Apr 2011 | INR | 18.1 | 18.1 | 17.5 | 17.6 | 17.6 | -0.45 (-2.49%) | 36,665 |
| 28 Apr 2011 | INR | 18.15 | 18.25 | 17.9 | 18.05 | 18.05 | 0.0 (0.0%) | 9,450 |
| 27 Apr 2011 | INR | 18.3 | 18.3 | 18 | 18.05 | 18.05 | -0.15 (-0.82%) | 11,682 |
| 26 Apr 2011 | INR | 18.15 | 18.5 | 18.1 | 18.2 | 18.2 | -0.05 (-0.27%) | 6,300 |
| 25 Apr 2011 | INR | 18.3 | 18.75 | 18.2 | 18.25 | 18.25 | -0.4 (-2.14%) | 8,495 |
