| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2011 | INR | 158.75 | 160 | 155 | 156.5 | 31.3 | -1.4 (-0.89%) | 11,229 |
| 1 Jun 2011 | INR | 154 | 158.9 | 152.3 | 157.9 | 31.58 | +2.4 (+1.54%) | 3,221 |
| 31 May 2011 | INR | 151.95 | 155.75 | 150.1 | 155.5 | 31.1 | +4.55 (+3.01%) | 7,216 |
| 30 May 2011 | INR | 153.8 | 153.8 | 149.25 | 150.95 | 30.19 | +0.35 (+0.23%) | 7,174 |
| 27 May 2011 | INR | 152 | 152 | 150 | 150.6 | 30.12 | -0.4 (-0.26%) | 3,217 |
| 26 May 2011 | INR | 152 | 152.7 | 150.15 | 151 | 30.2 | -0.25 (-0.17%) | 1,594 |
| 25 May 2011 | INR | 152 | 152.4 | 149 | 151.25 | 30.25 | -1.25 (-0.82%) | 9,643 |
| 24 May 2011 | INR | 156.75 | 156.75 | 152 | 152.5 | 30.5 | -0.65 (-0.42%) | 6,028 |
| 23 May 2011 | INR | 156.5 | 156.5 | 151 | 153.15 | 30.63 | -1.85 (-1.19%) | 7,846 |
| 20 May 2011 | INR | 153.35 | 156 | 152.75 | 155 | 31 | +1.3 (+0.85%) | 3,603 |
| 19 May 2011 | INR | 153.05 | 156.5 | 153 | 153.7 | 30.74 | -0.6 (-0.39%) | 340 |
| 18 May 2011 | INR | 152.25 | 154.85 | 152 | 154.3 | 30.86 | +0.35 (+0.23%) | 4,026 |
| 17 May 2011 | INR | 157 | 158 | 152.1 | 153.95 | 30.79 | -1.8 (-1.16%) | 2,518 |
| 16 May 2011 | INR | 156.8 | 159.05 | 155.2 | 155.75 | 31.15 | -3.35 (-2.11%) | 3,933 |
| 13 May 2011 | INR | 157.5 | 160.8 | 155.35 | 159.1 | 31.82 | +2 (+1.27%) | 5,519 |
| 12 May 2011 | INR | 155 | 159.7 | 153.9 | 157.1 | 31.42 | +1.45 (+0.93%) | 9,288 |
| 11 May 2011 | INR | 153.05 | 156.55 | 152.5 | 155.65 | 31.13 | +1.45 (+0.94%) | 1,424 |
| 10 May 2011 | INR | 159.5 | 159.5 | 153.5 | 154.2 | 30.84 | -1.95 (-1.25%) | 3,129 |
| 9 May 2011 | INR | 159.5 | 159.5 | 155.25 | 156.15 | 31.23 | +0.55 (+0.35%) | 10,569 |
| 6 May 2011 | INR | 156 | 156.9 | 154.05 | 155.6 | 31.12 | -0.25 (-0.16%) | 4,183 |
| 5 May 2011 | INR | 157.9 | 160.9 | 154.15 | 155.85 | 31.17 | -1.25 (-0.80%) | 13,189 |
| 4 May 2011 | INR | 160 | 160 | 156.1 | 157.1 | 31.42 | -3.1 (-1.94%) | 987 |
| 3 May 2011 | INR | 163.1 | 164.5 | 159 | 160.2 | 32.04 | -3.9 (-2.38%) | 4,220 |
| 2 May 2011 | INR | 161.05 | 167.4 | 158 | 164.1 | 32.82 | +1 (+0.61%) | 16,126 |
| 29 Apr 2011 | INR | 168.85 | 168.9 | 161.6 | 163.1 | 32.62 | -1.5 (-0.91%) | 6,073 |
| 28 Apr 2011 | INR | 164.3 | 167.5 | 163.1 | 164.6 | 32.92 | -0.3 (-0.18%) | 644 |
| 27 Apr 2011 | INR | 167.95 | 167.95 | 164.2 | 164.9 | 32.98 | -3.6 (-2.14%) | 3,740 |
| 26 Apr 2011 | INR | 164.2 | 170.8 | 163.1 | 168.5 | 33.7 | +2.65 (+1.60%) | 15,052 |
| 25 Apr 2011 | INR | 168.4 | 170.5 | 164.15 | 165.85 | 33.17 | -0.55 (-0.33%) | 24,928 |
| 21 Apr 2011 | INR | 166.5 | 168.25 | 165.8 | 166.4 | 33.28 | -1.55 (-0.92%) | 1,996 |
