| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2011 | INR | 35.8 | 35.8 | 34 | 34.75 | 34.75 | +0.15 (+0.43%) | 160,316 |
| 1 Jun 2011 | INR | 35 | 35.1 | 34 | 34.6 | 34.6 | +0.75 (+2.22%) | 154,669 |
| 31 May 2011 | INR | 32.85 | 34.2 | 32.5 | 33.85 | 33.85 | +2.8 (+9.02%) | 191,365 |
| 30 May 2011 | INR | 34.3 | 35.55 | 28 | 31.05 | 31.05 | -2.85 (-8.41%) | 207,385 |
| 27 May 2011 | INR | 35 | 35 | 33 | 33.9 | 33.9 | -0.5 (-1.45%) | 138,690 |
| 26 May 2011 | INR | 37.75 | 37.75 | 34.05 | 34.4 | 34.4 | +0.2 (+0.58%) | 184,974 |
| 25 May 2011 | INR | 32.95 | 34.9 | 32.95 | 34.2 | 34.2 | +1.35 (+4.11%) | 114,926 |
| 24 May 2011 | INR | 35 | 35.9 | 31.95 | 32.85 | 32.85 | -1.95 (-5.60%) | 110,225 |
| 23 May 2011 | INR | 33 | 35.95 | 31.15 | 34.8 | 34.8 | +1 (+2.96%) | 281,053 |
| 20 May 2011 | INR | 34 | 34.8 | 32.55 | 33.8 | 33.8 | +0.1 (+0.30%) | 54,467 |
| 19 May 2011 | INR | 34 | 35.5 | 33.55 | 33.7 | 33.7 | +0.1 (+0.30%) | 60,323 |
| 18 May 2011 | INR | 34.8 | 34.9 | 33.5 | 33.6 | 33.6 | -0.9 (-2.61%) | 86,004 |
| 17 May 2011 | INR | 37 | 37 | 32 | 34.5 | 34.5 | 0.0 (0.0%) | 143,554 |
| 16 May 2011 | INR | 41.75 | 41.75 | 31.45 | 34.5 | 34.5 | -4.5 (-11.54%) | 384,480 |
| 13 May 2011 | INR | 39.5 | 41 | 35.5 | 39 | 39 | -0.4 (-1.02%) | 251,592 |
| 12 May 2011 | INR | 40 | 40.7 | 39 | 39.4 | 39.4 | -0.6 (-1.50%) | 180,818 |
| 11 May 2011 | INR | 41 | 41 | 39.6 | 40 | 40 | +0.1 (+0.25%) | 398,759 |
| 10 May 2011 | INR | 42.25 | 42.25 | 39 | 39.9 | 39.9 | +0.35 (+0.88%) | 363,868 |
| 9 May 2011 | INR | 40.45 | 40.45 | 39.35 | 39.55 | 39.55 | -0.35 (-0.88%) | 111,261 |
| 6 May 2011 | INR | 40.1 | 40.55 | 38.5 | 39.9 | 39.9 | +0.55 (+1.40%) | 165,122 |
| 5 May 2011 | INR | 41 | 42 | 38.45 | 39.35 | 39.35 | -1 (-2.48%) | 119,694 |
| 4 May 2011 | INR | 40.9 | 40.9 | 38.9 | 40.35 | 40.35 | +0.6 (+1.51%) | 174,648 |
| 3 May 2011 | INR | 41 | 41 | 39 | 39.75 | 39.75 | -0.3 (-0.75%) | 160,214 |
| 2 May 2011 | INR | 43 | 43 | 39.45 | 40.05 | 40.05 | -0.65 (-1.60%) | 211,283 |
| 29 Apr 2011 | INR | 42.3 | 42.8 | 39.7 | 40.7 | 40.7 | -1.55 (-3.67%) | 144,777 |
| 28 Apr 2011 | INR | 42.05 | 44 | 41.35 | 42.25 | 42.25 | -0.65 (-1.52%) | 234,660 |
| 27 Apr 2011 | INR | 43.45 | 44.8 | 42.85 | 42.9 | 42.9 | +0.7 (+1.66%) | 135,309 |
| 26 Apr 2011 | INR | 42.5 | 44.15 | 41.5 | 42.2 | 42.2 | +0.25 (+0.60%) | 207,178 |
| 25 Apr 2011 | INR | 43.5 | 43.5 | 40 | 41.95 | 41.95 | +0.75 (+1.82%) | 188,384 |
| 21 Apr 2011 | INR | 41.7 | 43.4 | 40 | 41.2 | 41.2 | +0.6 (+1.48%) | 235,860 |
