| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 5.68 | 5.74 | 5.53 | 5.57 | 5.57 | -0.06 (-1.07%) | 99,141 |
| 2 Jun 2011 | INR | 5.7 | 5.85 | 5.62 | 5.63 | 5.63 | -0.12 (-2.09%) | 68,611 |
| 1 Jun 2011 | INR | 5.79 | 5.84 | 5.52 | 5.75 | 5.75 | +0.14 (+2.50%) | 148,089 |
| 31 May 2011 | INR | 5.55 | 5.67 | 5.54 | 5.61 | 5.61 | +0.1 (+1.81%) | 103,500 |
| 30 May 2011 | INR | 5.6 | 5.69 | 5.47 | 5.51 | 5.51 | -0.08 (-1.43%) | 71,491 |
| 27 May 2011 | INR | 5.47 | 5.62 | 5.47 | 5.59 | 5.59 | +0.11 (+2.01%) | 86,155 |
| 26 May 2011 | INR | 5.26 | 5.7 | 5.26 | 5.48 | 5.48 | +0.17 (+3.20%) | 172,591 |
| 25 May 2011 | INR | 5.21 | 5.4 | 5.11 | 5.31 | 5.31 | +0.04 (+0.76%) | 120,121 |
| 24 May 2011 | INR | 5.31 | 5.35 | 5.22 | 5.27 | 5.27 | -0.04 (-0.75%) | 122,501 |
| 23 May 2011 | INR | 5.4 | 5.49 | 5.28 | 5.31 | 5.31 | -0.07 (-1.30%) | 67,147 |
| 20 May 2011 | INR | 5.4 | 5.44 | 5.35 | 5.38 | 5.38 | -0.02 (-0.37%) | 86,297 |
| 19 May 2011 | INR | 5.45 | 5.48 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 104,193 |
| 18 May 2011 | INR | 5.53 | 5.54 | 5.4 | 5.41 | 5.41 | -0.04 (-0.73%) | 89,250 |
| 17 May 2011 | INR | 5.54 | 5.64 | 5.42 | 5.45 | 5.45 | -0.08 (-1.45%) | 118,989 |
| 16 May 2011 | INR | 5.75 | 5.75 | 5.52 | 5.53 | 5.53 | -0.09 (-1.60%) | 54,778 |
| 13 May 2011 | INR | 5.65 | 5.66 | 5.53 | 5.62 | 5.62 | +0.09 (+1.63%) | 85,736 |
| 12 May 2011 | INR | 5.63 | 5.66 | 5.52 | 5.53 | 5.53 | -0.1 (-1.78%) | 91,239 |
| 11 May 2011 | INR | 5.75 | 5.75 | 5.56 | 5.63 | 5.63 | +0.03 (+0.54%) | 78,500 |
| 10 May 2011 | INR | 5.65 | 5.66 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 100,011 |
| 9 May 2011 | INR | 5.71 | 5.71 | 5.56 | 5.59 | 5.59 | -0.07 (-1.24%) | 58,851 |
| 6 May 2011 | INR | 5.72 | 5.74 | 5.62 | 5.66 | 5.66 | 0.0 (0.0%) | 147,675 |
| 5 May 2011 | INR | 5.69 | 5.78 | 5.61 | 5.66 | 5.66 | -0.05 (-0.88%) | 159,749 |
| 4 May 2011 | INR | 5.75 | 5.77 | 5.61 | 5.71 | 5.71 | -0.03 (-0.52%) | 126,035 |
| 3 May 2011 | INR | 5.91 | 5.93 | 5.71 | 5.74 | 5.74 | -0.17 (-2.88%) | 141,518 |
| 2 May 2011 | INR | 5.97 | 5.97 | 5.85 | 5.91 | 5.91 | -0.03 (-0.51%) | 100,175 |
| 29 Apr 2011 | INR | 6.05 | 6.1 | 5.9 | 5.94 | 5.94 | -0.09 (-1.49%) | 211,337 |
| 28 Apr 2011 | INR | 6.19 | 6.22 | 6.01 | 6.03 | 6.03 | -0.09 (-1.47%) | 142,014 |
| 27 Apr 2011 | INR | 6.17 | 6.23 | 6.1 | 6.12 | 6.12 | -0.05 (-0.81%) | 93,435 |
| 26 Apr 2011 | INR | 6.23 | 6.3 | 6.13 | 6.17 | 6.17 | -0.04 (-0.64%) | 74,208 |
| 25 Apr 2011 | INR | 6.25 | 6.38 | 6.15 | 6.21 | 6.21 | -0.06 (-0.96%) | 165,254 |
