| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 19.8 | 20.05 | 19.35 | 19.55 | 19.55 | -0.1 (-0.51%) | 28,632 |
| 2 Jun 2011 | INR | 19.3 | 20.2 | 19.05 | 19.65 | 19.65 | -0.3 (-1.50%) | 21,323 |
| 1 Jun 2011 | INR | 20.1 | 20.2 | 19.05 | 19.95 | 19.95 | 0.0 (0.0%) | 31,207 |
| 31 May 2011 | INR | 19.25 | 20.1 | 18.5 | 19.95 | 19.95 | +0.65 (+3.37%) | 64,641 |
| 30 May 2011 | INR | 18 | 19.45 | 18 | 19.3 | 19.3 | +1.25 (+6.93%) | 69,889 |
| 27 May 2011 | INR | 17.45 | 18.5 | 17.45 | 18.05 | 18.05 | +0.25 (+1.40%) | 12,804 |
| 26 May 2011 | INR | 18 | 18.2 | 17.75 | 17.8 | 17.8 | -0.1 (-0.56%) | 12,127 |
| 25 May 2011 | INR | 18 | 18.2 | 17.6 | 17.9 | 17.9 | +0.05 (+0.28%) | 8,341 |
| 24 May 2011 | INR | 18 | 18.25 | 17.5 | 17.85 | 17.85 | 0.0 (0.0%) | 29,410 |
| 23 May 2011 | INR | 17.6 | 18.25 | 17.4 | 17.85 | 17.85 | -0.15 (-0.83%) | 48,277 |
| 20 May 2011 | INR | 18 | 18.3 | 17.5 | 18 | 18 | +0.3 (+1.69%) | 27,496 |
| 19 May 2011 | INR | 18 | 18.05 | 17.5 | 17.7 | 17.7 | -0.3 (-1.67%) | 19,310 |
| 18 May 2011 | INR | 18.15 | 18.5 | 17.9 | 18 | 18 | -0.2 (-1.10%) | 4,495 |
| 17 May 2011 | INR | 18.3 | 18.35 | 18.1 | 18.2 | 18.2 | -0.1 (-0.55%) | 4,954 |
| 16 May 2011 | INR | 18.1 | 18.45 | 17.85 | 18.3 | 18.3 | +0.05 (+0.27%) | 20,780 |
| 13 May 2011 | INR | 18.55 | 18.9 | 18.1 | 18.25 | 18.25 | -0.1 (-0.54%) | 11,486 |
| 12 May 2011 | INR | 18.3 | 18.7 | 18.15 | 18.35 | 18.35 | +0.05 (+0.27%) | 16,613 |
| 11 May 2011 | INR | 18.4 | 18.75 | 18.05 | 18.3 | 18.3 | -0.15 (-0.81%) | 38,995 |
| 10 May 2011 | INR | 18.7 | 18.9 | 18.4 | 18.45 | 18.45 | -0.4 (-2.12%) | 12,159 |
| 9 May 2011 | INR | 18.8 | 19 | 18.3 | 18.85 | 18.85 | +0.15 (+0.80%) | 14,014 |
| 6 May 2011 | INR | 19.7 | 19.7 | 18.35 | 18.7 | 18.7 | -0.05 (-0.27%) | 31,893 |
| 5 May 2011 | INR | 19 | 19.2 | 18.65 | 18.75 | 18.75 | -0.2 (-1.06%) | 14,566 |
| 4 May 2011 | INR | 18.9 | 19.45 | 18.65 | 18.95 | 18.95 | -0.1 (-0.52%) | 82,523 |
| 3 May 2011 | INR | 19.5 | 19.75 | 18.95 | 19.05 | 19.05 | -0.5 (-2.56%) | 21,237 |
| 2 May 2011 | INR | 19.45 | 19.95 | 19.45 | 19.55 | 19.55 | -0.05 (-0.26%) | 27,289 |
| 29 Apr 2011 | INR | 20.45 | 20.45 | 19.5 | 19.6 | 19.6 | -0.6 (-2.97%) | 23,213 |
| 28 Apr 2011 | INR | 20.5 | 20.85 | 20.05 | 20.2 | 20.2 | -0.4 (-1.94%) | 46,811 |
| 27 Apr 2011 | INR | 20.6 | 21.1 | 20.5 | 20.6 | 20.6 | -0.15 (-0.72%) | 51,591 |
| 26 Apr 2011 | INR | 20.7 | 21.3 | 20.2 | 20.75 | 20.75 | -0.4 (-1.89%) | 24,825 |
| 25 Apr 2011 | INR | 21.45 | 21.6 | 21 | 21.15 | 21.15 | +0.1 (+0.48%) | 14,838 |
