| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2011 | INR | 81.45 | 83 | 80.25 | 81.25 | 81.25 | +0.85 (+1.06%) | 98,980 |
| 31 May 2011 | INR | 79.4 | 81 | 78.75 | 80.4 | 80.4 | +1.3 (+1.64%) | 50,437 |
| 30 May 2011 | INR | 78.8 | 80.95 | 77.05 | 79.1 | 79.1 | +0.3 (+0.38%) | 50,576 |
| 27 May 2011 | INR | 78 | 79.45 | 76.5 | 78.8 | 78.8 | +1.15 (+1.48%) | 30,407 |
| 26 May 2011 | INR | 77.95 | 79.95 | 76.05 | 77.65 | 77.65 | +0.7 (+0.91%) | 55,207 |
| 25 May 2011 | INR | 79.5 | 80.2 | 75.85 | 76.95 | 76.95 | -2.5 (-3.15%) | 22,798 |
| 24 May 2011 | INR | 78 | 80.25 | 77.1 | 79.45 | 79.45 | +1.65 (+2.12%) | 28,647 |
| 23 May 2011 | INR | 75.5 | 78.25 | 75.5 | 77.8 | 77.8 | -0.4 (-0.51%) | 29,254 |
| 20 May 2011 | INR | 78.4 | 79.35 | 77.55 | 78.2 | 78.2 | +0.4 (+0.51%) | 28,960 |
| 19 May 2011 | INR | 78.05 | 79 | 76 | 77.8 | 77.8 | -0.05 (-0.06%) | 24,909 |
| 18 May 2011 | INR | 78.35 | 79.25 | 76.7 | 77.85 | 77.85 | -0.15 (-0.19%) | 26,201 |
| 17 May 2011 | INR | 79.5 | 81 | 77.35 | 78 | 78 | -0.1 (-0.13%) | 33,846 |
| 16 May 2011 | INR | 78.3 | 79.65 | 77.75 | 78.1 | 78.1 | -0.3 (-0.38%) | 8,431 |
| 13 May 2011 | INR | 79.65 | 81.4 | 78 | 78.4 | 78.4 | -1.85 (-2.31%) | 20,049 |
| 12 May 2011 | INR | 81.6 | 82.85 | 79.15 | 80.25 | 80.25 | -1.1 (-1.35%) | 44,822 |
| 11 May 2011 | INR | 79.8 | 81.95 | 79.7 | 81.35 | 81.35 | +2 (+2.52%) | 42,471 |
| 10 May 2011 | INR | 78.5 | 81.7 | 78.15 | 79.35 | 79.35 | -0.6 (-0.75%) | 51,443 |
| 9 May 2011 | INR | 78.1 | 81.25 | 76.15 | 79.95 | 79.95 | +2.3 (+2.96%) | 63,900 |
| 6 May 2011 | INR | 75.2 | 78.5 | 75.2 | 77.65 | 77.65 | +1.25 (+1.64%) | 28,629 |
| 5 May 2011 | INR | 75.05 | 79.95 | 75.05 | 76.4 | 76.4 | +0.8 (+1.06%) | 29,700 |
| 4 May 2011 | INR | 76.15 | 77.55 | 75.05 | 75.6 | 75.6 | -1.9 (-2.45%) | 17,909 |
| 3 May 2011 | INR | 83.15 | 83.55 | 76.75 | 77.5 | 77.5 | -4.8 (-5.83%) | 43,224 |
| 2 May 2011 | INR | 83.95 | 83.95 | 78.75 | 82.3 | 82.3 | +0.35 (+0.43%) | 55,028 |
| 29 Apr 2011 | INR | 82.8 | 85.25 | 81 | 81.95 | 81.95 | -2.55 (-3.02%) | 24,637 |
| 28 Apr 2011 | INR | 85.35 | 88.2 | 83.35 | 84.5 | 84.5 | -1.7 (-1.97%) | 66,025 |
| 27 Apr 2011 | INR | 86.45 | 89.4 | 85.5 | 86.2 | 86.2 | +0.6 (+0.70%) | 55,098 |
| 26 Apr 2011 | INR | 86 | 86.5 | 83.9 | 85.6 | 85.6 | -0.1 (-0.12%) | 36,810 |
| 25 Apr 2011 | INR | 88.95 | 89.05 | 84.6 | 85.7 | 85.7 | -2.55 (-2.89%) | 79,916 |
| 21 Apr 2011 | INR | 89.2 | 89.2 | 86.5 | 88.25 | 88.25 | -0.3 (-0.34%) | 96,775 |
| 20 Apr 2011 | INR | 86.15 | 89.75 | 85.75 | 88.55 | 88.55 | +2.8 (+3.27%) | 154,956 |
