| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 34.9 | 35.6 | 33.95 | 34.15 | 34.15 | -0.6 (-1.73%) | 2,629,018 |
| 2 Jun 2011 | INR | 35 | 36.25 | 34.35 | 34.75 | 34.75 | -0.65 (-1.84%) | 2,839,973 |
| 1 Jun 2011 | INR | 35.45 | 35.75 | 34.25 | 35.4 | 35.4 | +0.05 (+0.14%) | 2,054,017 |
| 31 May 2011 | INR | 34.8 | 35.5 | 34.35 | 35.35 | 35.35 | +0.85 (+2.46%) | 3,120,129 |
| 30 May 2011 | INR | 33.4 | 34.85 | 32.25 | 34.5 | 34.5 | +1.45 (+4.39%) | 4,582,649 |
| 27 May 2011 | INR | 32.1 | 33.35 | 31.85 | 33.05 | 33.05 | +1.3 (+4.09%) | 3,108,676 |
| 26 May 2011 | INR | 32 | 32.05 | 31.2 | 31.75 | 31.75 | 0.0 (0.0%) | 2,313,439 |
| 25 May 2011 | INR | 31.1 | 32.1 | 30.85 | 31.75 | 31.75 | +0.1 (+0.32%) | 3,137,939 |
| 24 May 2011 | INR | 32.7 | 32.7 | 30.65 | 31.65 | 31.65 | -0.3 (-0.94%) | 5,646,432 |
| 23 May 2011 | INR | 33.8 | 33.8 | 31.75 | 31.95 | 31.95 | -2 (-5.89%) | 3,896,069 |
| 20 May 2011 | INR | 34.5 | 34.5 | 33.45 | 33.95 | 33.95 | -0.25 (-0.73%) | 3,600,808 |
| 19 May 2011 | INR | 36 | 36.05 | 33.75 | 34.2 | 34.2 | -1.5 (-4.20%) | 2,126,616 |
| 18 May 2011 | INR | 36.55 | 36.55 | 35.45 | 35.7 | 35.7 | -0.25 (-0.70%) | 1,659,235 |
| 17 May 2011 | INR | 37 | 37 | 35.55 | 35.95 | 35.95 | -0.1 (-0.28%) | 1,518,738 |
| 16 May 2011 | INR | 36.8 | 36.8 | 35.9 | 36.05 | 36.05 | -0.7 (-1.90%) | 1,111,902 |
| 13 May 2011 | INR | 36.15 | 37.25 | 36.05 | 36.75 | 36.75 | +0.65 (+1.80%) | 1,928,558 |
| 12 May 2011 | INR | 36 | 36.7 | 35.9 | 36.1 | 36.1 | -0.3 (-0.82%) | 1,863,468 |
| 11 May 2011 | INR | 35.25 | 36.55 | 35.25 | 36.4 | 36.4 | +0.55 (+1.53%) | 1,838,311 |
| 10 May 2011 | INR | 35.15 | 36.15 | 35.1 | 35.85 | 35.85 | +0.75 (+2.14%) | 2,550,105 |
| 9 May 2011 | INR | 36 | 36.4 | 34.85 | 35.1 | 35.1 | -0.95 (-2.64%) | 2,820,914 |
| 6 May 2011 | INR | 35.5 | 36.3 | 35.15 | 36.05 | 36.05 | +0.8 (+2.27%) | 2,410,937 |
| 5 May 2011 | INR | 36.85 | 37.15 | 35.1 | 35.25 | 35.25 | -1.25 (-3.42%) | 3,512,676 |
| 4 May 2011 | INR | 36.5 | 37.25 | 35.9 | 36.5 | 36.5 | +0.25 (+0.69%) | 3,853,247 |
| 3 May 2011 | INR | 38 | 38.15 | 36.1 | 36.25 | 36.25 | -1.9 (-4.98%) | 4,451,089 |
| 2 May 2011 | INR | 37.3 | 38.5 | 36.7 | 38.15 | 38.15 | +1.15 (+3.11%) | 5,426,088 |
| 29 Apr 2011 | INR | 37.65 | 38.35 | 36.5 | 37 | 37 | -0.4 (-1.07%) | 5,362,622 |
| 28 Apr 2011 | INR | 40.8 | 40.8 | 37 | 37.4 | 37.4 | -3.05 (-7.54%) | 9,005,505 |
| 27 Apr 2011 | INR | 41.75 | 41.75 | 40.2 | 40.45 | 40.45 | -0.85 (-2.06%) | 2,336,669 |
| 26 Apr 2011 | INR | 40.85 | 42.45 | 40.7 | 41.3 | 41.3 | +0.5 (+1.23%) | 5,925,608 |
| 25 Apr 2011 | INR | 41.5 | 41.5 | 40.5 | 40.8 | 40.8 | -0.55 (-1.33%) | 2,684,018 |
