| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2011 | INR | 24.45 | 24.85 | 23.9 | 24.5 | 24.5 | +0.45 (+1.87%) | 97,881 |
| 10 Jun 2011 | INR | 24.5 | 24.7 | 23.8 | 24.05 | 24.05 | -0.55 (-2.24%) | 385,637 |
| 9 Jun 2011 | INR | 25 | 25 | 24.3 | 24.6 | 24.6 | -0.2 (-0.81%) | 151,854 |
| 8 Jun 2011 | INR | 24.7 | 24.9 | 24.5 | 24.8 | 24.8 | +0.3 (+1.22%) | 279,638 |
| 7 Jun 2011 | INR | 24.55 | 24.9 | 24.2 | 24.5 | 24.5 | -0.1 (-0.41%) | 192,356 |
| 6 Jun 2011 | INR | 24.4 | 24.7 | 24 | 24.6 | 24.6 | +0.1 (+0.41%) | 637,932 |
| 3 Jun 2011 | INR | 24.7 | 25 | 24.05 | 24.5 | 24.5 | -0.2 (-0.81%) | 177,631 |
| 2 Jun 2011 | INR | 24.5 | 25 | 23.8 | 24.7 | 24.7 | +0.25 (+1.02%) | 361,299 |
| 1 Jun 2011 | INR | 24.5 | 24.7 | 23.95 | 24.45 | 24.45 | -0.2 (-0.81%) | 1,444,740 |
| 31 May 2011 | INR | 25.5 | 25.5 | 24.2 | 24.65 | 24.65 | -0.3 (-1.20%) | 1,649,631 |
| 30 May 2011 | INR | 25.9 | 25.9 | 24.6 | 24.95 | 24.95 | -0.65 (-2.54%) | 321,116 |
| 27 May 2011 | INR | 25.2 | 25.75 | 24.7 | 25.6 | 25.6 | +0.5 (+1.99%) | 484,024 |
| 26 May 2011 | INR | 25.05 | 25.2 | 24.55 | 25.1 | 25.1 | 0.0 (0.0%) | 244,379 |
| 25 May 2011 | INR | 25.95 | 25.95 | 24.75 | 25.1 | 25.1 | -0.2 (-0.79%) | 976,458 |
| 24 May 2011 | INR | 25.75 | 26 | 24.45 | 25.3 | 25.3 | +0.05 (+0.20%) | 1,203,433 |
| 23 May 2011 | INR | 25.2 | 25.6 | 24.5 | 25.25 | 25.25 | +0.1 (+0.40%) | 1,607,629 |
| 20 May 2011 | INR | 25.7 | 25.75 | 25 | 25.15 | 25.15 | +0.1 (+0.40%) | 841,420 |
| 19 May 2011 | INR | 26.95 | 26.95 | 24.95 | 25.05 | 25.05 | -1.2 (-4.57%) | 1,990,264 |
| 18 May 2011 | INR | 27 | 27 | 25.25 | 26.25 | 26.25 | +0.1 (+0.38%) | 760,039 |
| 17 May 2011 | INR | 27.3 | 27.45 | 25.85 | 26.15 | 26.15 | -0.4 (-1.51%) | 444,914 |
| 16 May 2011 | INR | 26.95 | 28.1 | 26 | 26.55 | 26.55 | -0.3 (-1.12%) | 562,070 |
| 13 May 2011 | INR | 24.7 | 27 | 24.7 | 26.85 | 26.85 | +1 (+3.87%) | 471,652 |
| 12 May 2011 | INR | 25.5 | 26.95 | 25.45 | 25.85 | 25.85 | -0.9 (-3.36%) | 576,388 |
| 11 May 2011 | INR | 27.5 | 28.1 | 25.55 | 26.75 | 26.75 | -0.1 (-0.37%) | 751,369 |
| 10 May 2011 | INR | 26.75 | 26.85 | 25.3 | 26.85 | 26.85 | +1.25 (+4.88%) | 1,032,362 |
| 9 May 2011 | INR | 24.5 | 25.65 | 24.25 | 25.6 | 25.6 | +1.15 (+4.70%) | 836,002 |
| 6 May 2011 | INR | 24.6 | 24.6 | 23.5 | 24.45 | 24.45 | +0.8 (+3.38%) | 472,757 |
| 5 May 2011 | INR | 23.95 | 24.6 | 23.3 | 23.65 | 23.65 | -0.1 (-0.42%) | 472,637 |
| 4 May 2011 | INR | 23.35 | 24 | 23.25 | 23.75 | 23.75 | +0.3 (+1.28%) | 560,039 |
| 3 May 2011 | INR | 24 | 24.2 | 23.35 | 23.45 | 23.45 | -0.45 (-1.88%) | 796,759 |
