| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2011 | INR | 141 | 141 | 138.25 | 139.4 | 139.4 | -2.85 (-2.00%) | 45,956 |
| 1 Jun 2011 | INR | 139 | 142.5 | 139 | 142.25 | 142.25 | +4 (+2.89%) | 108,573 |
| 31 May 2011 | INR | 138.15 | 139.8 | 135.7 | 138.25 | 138.25 | +0.75 (+0.55%) | 76,489 |
| 30 May 2011 | INR | 136.5 | 138.3 | 134.3 | 137.5 | 137.5 | +1 (+0.73%) | 45,250 |
| 27 May 2011 | INR | 134.6 | 137.5 | 134.6 | 136.5 | 136.5 | +2.4 (+1.79%) | 78,847 |
| 26 May 2011 | INR | 134.4 | 135.15 | 132.85 | 134.1 | 134.1 | +0.65 (+0.49%) | 38,708 |
| 25 May 2011 | INR | 134.15 | 134.55 | 132.5 | 133.45 | 133.45 | -0.6 (-0.45%) | 23,051 |
| 24 May 2011 | INR | 134.5 | 135.1 | 131.25 | 134.05 | 134.05 | -0.4 (-0.30%) | 55,643 |
| 23 May 2011 | INR | 134.5 | 135 | 132.35 | 134.45 | 134.45 | -0.35 (-0.26%) | 40,887 |
| 20 May 2011 | INR | 136.1 | 136.65 | 134.25 | 134.8 | 134.8 | -0.45 (-0.33%) | 50,332 |
| 19 May 2011 | INR | 138.6 | 138.8 | 134.3 | 135.25 | 135.25 | -2.7 (-1.96%) | 103,577 |
| 18 May 2011 | INR | 136.5 | 138.9 | 135.9 | 137.95 | 137.95 | +2.2 (+1.62%) | 141,673 |
| 17 May 2011 | INR | 135 | 137 | 134.15 | 135.75 | 135.75 | +0.65 (+0.48%) | 108,583 |
| 16 May 2011 | INR | 135.5 | 137.6 | 134.1 | 135.1 | 135.1 | -0.95 (-0.70%) | 37,479 |
| 13 May 2011 | INR | 135.3 | 136.7 | 134 | 136.05 | 136.05 | +1.2 (+0.89%) | 53,517 |
| 12 May 2011 | INR | 136 | 136.9 | 133.55 | 134.85 | 134.85 | -1.15 (-0.85%) | 30,830 |
| 11 May 2011 | INR | 136 | 136.95 | 135.55 | 136 | 136 | +0.95 (+0.70%) | 48,769 |
| 10 May 2011 | INR | 134.75 | 137.35 | 134.1 | 135.05 | 135.05 | +1.2 (+0.90%) | 101,753 |
| 9 May 2011 | INR | 137 | 137.9 | 132.5 | 133.85 | 133.85 | -3 (-2.19%) | 102,412 |
| 6 May 2011 | INR | 133.5 | 137.85 | 130.2 | 136.85 | 136.85 | +4.3 (+3.24%) | 433,989 |
| 5 May 2011 | INR | 132.3 | 134.1 | 131.45 | 132.55 | 132.55 | +0.15 (+0.11%) | 86,745 |
| 4 May 2011 | INR | 135.05 | 135.25 | 129.65 | 132.4 | 132.4 | -2.35 (-1.74%) | 103,469 |
| 3 May 2011 | INR | 135 | 137 | 134.1 | 134.75 | 134.75 | -2.05 (-1.50%) | 63,341 |
| 2 May 2011 | INR | 139.2 | 139.9 | 136 | 136.8 | 136.8 | -1.7 (-1.23%) | 47,184 |
| 29 Apr 2011 | INR | 141.95 | 142 | 137.4 | 138.5 | 138.5 | -3.45 (-2.43%) | 74,963 |
| 28 Apr 2011 | INR | 146 | 146.5 | 141.1 | 141.95 | 141.95 | -3.35 (-2.31%) | 46,654 |
| 27 Apr 2011 | INR | 146.9 | 147 | 143.8 | 145.3 | 145.3 | 0.0 (0.0%) | 35,649 |
| 26 Apr 2011 | INR | 146 | 146.4 | 144.05 | 145.3 | 145.3 | -0.3 (-0.21%) | 40,102 |
| 25 Apr 2011 | INR | 148.3 | 148.3 | 145.05 | 145.6 | 145.6 | -0.85 (-0.58%) | 29,810 |
| 21 Apr 2011 | INR | 149 | 149.4 | 145.75 | 146.45 | 146.45 | -1.5 (-1.01%) | 50,367 |
