| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 164.05 | 166.3 | 164.05 | 164.9 | 21.9867 | +1.75 (+1.07%) | 64,393 |
| 2 Jun 2011 | INR | 161 | 163.9 | 159.75 | 163.15 | 21.7533 | +1.05 (+0.65%) | 55,919 |
| 1 Jun 2011 | INR | 163.1 | 164.5 | 160.75 | 162.1 | 21.6133 | 0.0 (0.0%) | 51,591 |
| 31 May 2011 | INR | 159 | 163.3 | 158.1 | 162.1 | 21.6133 | +3.9 (+2.47%) | 72,973 |
| 30 May 2011 | INR | 165.6 | 165.6 | 157.5 | 158.2 | 21.0933 | -3.9 (-2.41%) | 78,673 |
| 27 May 2011 | INR | 161 | 163 | 160.85 | 162.1 | 21.6133 | +1.25 (+0.78%) | 68,897 |
| 26 May 2011 | INR | 157.2 | 161.65 | 155.2 | 160.85 | 21.4467 | +3.8 (+2.42%) | 227,378 |
| 25 May 2011 | INR | 159.25 | 159.95 | 155.75 | 157.05 | 20.94 | -3.05 (-1.91%) | 112,128 |
| 24 May 2011 | INR | 165.45 | 165.45 | 159.5 | 160.1 | 21.3467 | -4.45 (-2.70%) | 115,445 |
| 23 May 2011 | INR | 162.7 | 165.5 | 161.9 | 164.55 | 21.94 | +1 (+0.61%) | 61,759 |
| 20 May 2011 | INR | 163.4 | 165.9 | 162.4 | 163.55 | 21.8067 | +0.05 (+0.03%) | 68,938 |
| 19 May 2011 | INR | 163.5 | 164.35 | 161.65 | 163.5 | 21.8 | -0.2 (-0.12%) | 67,439 |
| 18 May 2011 | INR | 169 | 169.35 | 162.55 | 163.7 | 21.8267 | -4.15 (-2.47%) | 1,115,884 |
| 17 May 2011 | INR | 164.95 | 169.3 | 162.55 | 167.85 | 22.38 | +2.9 (+1.76%) | 153,646 |
| 16 May 2011 | INR | 168.55 | 169.85 | 163.45 | 164.95 | 21.9933 | -3.6 (-2.14%) | 133,084 |
| 13 May 2011 | INR | 158 | 171.2 | 158 | 168.55 | 22.4733 | +5.3 (+3.25%) | 864,768 |
| 12 May 2011 | INR | 160.65 | 166.5 | 159.65 | 163.25 | 21.7667 | +2.3 (+1.43%) | 324,462 |
| 11 May 2011 | INR | 159.75 | 162 | 158.45 | 160.95 | 21.46 | +2.55 (+1.61%) | 1,053,636 |
| 10 May 2011 | INR | 157.95 | 159.95 | 156.75 | 158.4 | 21.12 | +0.55 (+0.35%) | 70,738 |
| 9 May 2011 | INR | 156.25 | 160.6 | 154.65 | 157.85 | 21.0467 | +2.25 (+1.45%) | 301,714 |
| 6 May 2011 | INR | 158 | 158.5 | 153.5 | 155.6 | 20.7467 | -0.8 (-0.51%) | 119,534 |
| 5 May 2011 | INR | 149 | 159 | 147 | 156.4 | 20.8533 | +8 (+5.39%) | 1,597,438 |
| 4 May 2011 | INR | 151.5 | 151.95 | 144.2 | 148.4 | 19.7867 | -1.4 (-0.93%) | 191,892 |
| 3 May 2011 | INR | 150 | 153.45 | 146.25 | 149.8 | 19.9733 | -2.75 (-1.80%) | 63,326 |
| 2 May 2011 | INR | 154.8 | 155.1 | 150.9 | 152.55 | 20.34 | +0.65 (+0.43%) | 195,093 |
| 29 Apr 2011 | INR | 160.45 | 160.9 | 149.35 | 151.9 | 20.2533 | -7.65 (-4.79%) | 247,625 |
| 28 Apr 2011 | INR | 163.8 | 163.8 | 158.1 | 159.55 | 21.2733 | -2.35 (-1.45%) | 124,455 |
| 27 Apr 2011 | INR | 161.5 | 163 | 160.65 | 161.9 | 21.5867 | +1.25 (+0.78%) | 84,989 |
| 26 Apr 2011 | INR | 162.25 | 162.4 | 159.75 | 160.65 | 21.42 | -1.3 (-0.80%) | 180,079 |
| 25 Apr 2011 | INR | 160.95 | 163.6 | 158.9 | 161.95 | 21.5933 | +1 (+0.62%) | 136,632 |
