| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2011 | INR | 21.65 | 23.2 | 21.65 | 22.3 | 22.3 | +0.05 (+0.22%) | 69,185 |
| 1 Jun 2011 | INR | 20.55 | 23.3 | 20.25 | 22.25 | 22.25 | +1.7 (+8.27%) | 68,797 |
| 31 May 2011 | INR | 20.15 | 21.3 | 20 | 20.55 | 20.55 | +0.25 (+1.23%) | 44,307 |
| 30 May 2011 | INR | 21 | 21 | 20 | 20.3 | 20.3 | -0.45 (-2.17%) | 15,679 |
| 27 May 2011 | INR | 21.15 | 21.2 | 20.25 | 20.75 | 20.75 | -0.35 (-1.66%) | 63,421 |
| 26 May 2011 | INR | 21.5 | 22.25 | 20.6 | 21.1 | 21.1 | -0.1 (-0.47%) | 9,684 |
| 25 May 2011 | INR | 22 | 22 | 20.85 | 21.2 | 21.2 | -0.65 (-2.97%) | 19,571 |
| 24 May 2011 | INR | 21.75 | 22 | 21.5 | 21.85 | 21.85 | 0.0 (0.0%) | 18,030 |
| 23 May 2011 | INR | 22 | 23.95 | 21.6 | 21.85 | 21.85 | -0.8 (-3.53%) | 19,334 |
| 20 May 2011 | INR | 22.35 | 22.95 | 22.35 | 22.65 | 22.65 | +0.1 (+0.44%) | 2,218 |
| 19 May 2011 | INR | 23.25 | 23.25 | 22.5 | 22.55 | 22.55 | -0.15 (-0.66%) | 2,360 |
| 18 May 2011 | INR | 23.45 | 23.75 | 22.5 | 22.7 | 22.7 | +0.3 (+1.34%) | 16,775 |
| 17 May 2011 | INR | 23 | 23 | 22.4 | 22.4 | 22.4 | -0.6 (-2.61%) | 1,245 |
| 16 May 2011 | INR | 23.8 | 23.8 | 22.8 | 23 | 23 | -0.25 (-1.08%) | 3,784 |
| 13 May 2011 | INR | 22.55 | 23.65 | 22.55 | 23.25 | 23.25 | +0.6 (+2.65%) | 6,659 |
| 12 May 2011 | INR | 23 | 24.85 | 22.5 | 22.65 | 22.65 | 0.0 (0.0%) | 24,596 |
| 11 May 2011 | INR | 23 | 23 | 22.55 | 22.65 | 22.65 | +0.05 (+0.22%) | 4,983 |
| 10 May 2011 | INR | 22.15 | 23.35 | 22.15 | 22.6 | 22.6 | 0.0 (0.0%) | 4,052 |
| 9 May 2011 | INR | 23.35 | 23.35 | 22.55 | 22.6 | 22.6 | -0.35 (-1.53%) | 7,092 |
| 6 May 2011 | INR | 22.5 | 23.2 | 22.5 | 22.95 | 22.95 | +0.7 (+3.15%) | 9,782 |
| 5 May 2011 | INR | 23.35 | 23.8 | 22.1 | 22.25 | 22.25 | -1.25 (-5.32%) | 35,164 |
| 4 May 2011 | INR | 24.45 | 24.45 | 23.4 | 23.5 | 23.5 | -0.5 (-2.08%) | 7,037 |
| 3 May 2011 | INR | 24.5 | 24.5 | 23.8 | 24 | 24 | -0.05 (-0.21%) | 22,443 |
| 2 May 2011 | INR | 24 | 24.75 | 23.55 | 24.05 | 24.05 | -0.4 (-1.64%) | 21,006 |
| 29 Apr 2011 | INR | 24.25 | 25.4 | 24.1 | 24.45 | 24.45 | -0.65 (-2.59%) | 8,446 |
| 28 Apr 2011 | INR | 25.75 | 25.75 | 24.75 | 25.1 | 25.1 | -0.55 (-2.14%) | 21,976 |
| 27 Apr 2011 | INR | 25.7 | 26 | 25.6 | 25.65 | 25.65 | 0.0 (0.0%) | 10,243 |
| 26 Apr 2011 | INR | 26.5 | 26.6 | 25.5 | 25.65 | 25.65 | -0.2 (-0.77%) | 10,205 |
| 25 Apr 2011 | INR | 26.3 | 26.45 | 25.65 | 25.85 | 25.85 | -0.55 (-2.08%) | 30,754 |
| 21 Apr 2011 | INR | 26.5 | 27.65 | 26.1 | 26.4 | 26.4 | +0.15 (+0.57%) | 28,272 |
