| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 82.85 | 83.65 | 81 | 81.7 | 81.7 | -0.6 (-0.73%) | 84,677 |
| 2 Jun 2011 | INR | 81.95 | 85 | 81.2 | 82.3 | 82.3 | +0.35 (+0.43%) | 491,843 |
| 1 Jun 2011 | INR | 80.9 | 82.25 | 80.6 | 81.95 | 81.95 | +1.4 (+1.74%) | 189,078 |
| 31 May 2011 | INR | 80.85 | 81.2 | 80 | 80.55 | 80.55 | +0.8 (+1.00%) | 104,765 |
| 30 May 2011 | INR | 79.5 | 80.25 | 79 | 79.75 | 79.75 | +0.9 (+1.14%) | 96,762 |
| 27 May 2011 | INR | 78.15 | 80 | 78 | 78.85 | 78.85 | +0.7 (+0.90%) | 146,960 |
| 26 May 2011 | INR | 79.4 | 79.4 | 77.75 | 78.15 | 78.15 | -0.25 (-0.32%) | 84,903 |
| 25 May 2011 | INR | 80.1 | 81.1 | 78 | 78.4 | 78.4 | -0.55 (-0.70%) | 287,158 |
| 24 May 2011 | INR | 79.1 | 79.55 | 78.15 | 78.95 | 78.95 | +0.2 (+0.25%) | 54,714 |
| 23 May 2011 | INR | 79.65 | 80.25 | 78.25 | 78.75 | 78.75 | -0.9 (-1.13%) | 40,975 |
| 20 May 2011 | INR | 79.75 | 80.2 | 79.35 | 79.65 | 79.65 | +0.15 (+0.19%) | 41,075 |
| 19 May 2011 | INR | 79.65 | 80.15 | 79 | 79.5 | 79.5 | -0.15 (-0.19%) | 23,701 |
| 18 May 2011 | INR | 81 | 81 | 79.55 | 79.65 | 79.65 | -0.9 (-1.12%) | 34,406 |
| 17 May 2011 | INR | 81.2 | 81.65 | 79.8 | 80.55 | 80.55 | -0.6 (-0.74%) | 48,489 |
| 16 May 2011 | INR | 82.1 | 82.8 | 80.7 | 81.15 | 81.15 | -1.4 (-1.70%) | 48,853 |
| 13 May 2011 | INR | 81.7 | 83.1 | 81 | 82.55 | 82.55 | +1 (+1.23%) | 114,196 |
| 12 May 2011 | INR | 82.85 | 83 | 81.15 | 81.55 | 81.55 | -1.3 (-1.57%) | 63,878 |
| 11 May 2011 | INR | 80 | 84.55 | 79.2 | 82.85 | 82.85 | +3.4 (+4.28%) | 277,201 |
| 10 May 2011 | INR | 79.9 | 80.1 | 79.2 | 79.45 | 79.45 | -0.3 (-0.38%) | 53,844 |
| 9 May 2011 | INR | 80.5 | 80.8 | 79.3 | 79.75 | 79.75 | -0.15 (-0.19%) | 52,977 |
| 6 May 2011 | INR | 80.6 | 80.6 | 78.5 | 79.9 | 79.9 | +0.35 (+0.44%) | 96,659 |
| 5 May 2011 | INR | 79.65 | 80.85 | 79.25 | 79.55 | 79.55 | -0.3 (-0.38%) | 72,128 |
| 4 May 2011 | INR | 80.35 | 81.4 | 78.9 | 79.85 | 79.85 | -0.45 (-0.56%) | 73,631 |
| 3 May 2011 | INR | 81.5 | 82.7 | 79.9 | 80.3 | 80.3 | -2.15 (-2.61%) | 83,243 |
| 2 May 2011 | INR | 83 | 83.45 | 82 | 82.45 | 82.45 | -0.1 (-0.12%) | 62,316 |
| 29 Apr 2011 | INR | 80 | 84.5 | 80 | 82.55 | 82.55 | -0.75 (-0.90%) | 221,748 |
| 28 Apr 2011 | INR | 87.9 | 87.9 | 83.05 | 83.3 | 83.3 | -3.35 (-3.87%) | 196,457 |
| 27 Apr 2011 | INR | 87.85 | 88.2 | 86.5 | 86.65 | 86.65 | -1 (-1.14%) | 51,447 |
| 26 Apr 2011 | INR | 88.1 | 88.6 | 86.4 | 87.65 | 87.65 | -0.25 (-0.28%) | 134,053 |
| 25 Apr 2011 | INR | 87 | 88.5 | 86 | 87.9 | 87.9 | +1.1 (+1.27%) | 177,667 |
