| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2011 | INR | 25.25 | 26 | 24.5 | 25.9 | 25.9 | +0.75 (+2.98%) | 12,459 |
| 30 May 2011 | INR | 24 | 25.85 | 23.8 | 25.15 | 25.15 | +0.6 (+2.44%) | 23,925 |
| 27 May 2011 | INR | 25.3 | 26.7 | 24.5 | 24.55 | 24.55 | -0.4 (-1.60%) | 10,939 |
| 26 May 2011 | INR | 22.7 | 25.9 | 20.1 | 24.95 | 24.95 | +1.5 (+6.40%) | 4,527 |
| 25 May 2011 | INR | 24.75 | 24.75 | 23.45 | 23.45 | 23.45 | -1.2 (-4.87%) | 535 |
| 24 May 2011 | INR | 25.1 | 25.7 | 24.55 | 24.65 | 24.65 | -1.6 (-6.10%) | 3,168 |
| 23 May 2011 | INR | 25.15 | 26.35 | 25.15 | 26.25 | 26.25 | +0.95 (+3.75%) | 11,300 |
| 20 May 2011 | INR | 26 | 26.5 | 25.1 | 25.3 | 25.3 | -0.8 (-3.07%) | 5,174 |
| 19 May 2011 | INR | 26 | 26.45 | 24.5 | 26.1 | 26.1 | +1.65 (+6.75%) | 8,766 |
| 18 May 2011 | INR | 21.5 | 24.6 | 21.5 | 24.45 | 24.45 | +1.65 (+7.24%) | 8,761 |
| 17 May 2011 | INR | 21.6 | 24.75 | 21.6 | 22.8 | 22.8 | +1.75 (+8.31%) | 11,477 |
| 16 May 2011 | INR | 20.25 | 21.95 | 18.5 | 21.05 | 21.05 | +2.6 (+14.09%) | 6,406 |
| 13 May 2011 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.55 (-2.89%) | 50 |
| 12 May 2011 | INR | 19 | 19 | 19 | 19 | 19 | +0.7 (+3.83%) | 25 |
| 11 May 2011 | INR | 17.35 | 18.3 | 17.35 | 18.3 | 18.3 | 0.0 (0.0%) | 2,500 |
| 10 May 2011 | INR | 18.5 | 18.5 | 18.25 | 18.3 | 18.3 | +0.1 (+0.55%) | 1,200 |
| 9 May 2011 | INR | 19.8 | 19.8 | 18.2 | 18.2 | 18.2 | -0.25 (-1.36%) | 1,126 |
| 6 May 2011 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 741 |
| 5 May 2011 | INR | 19.5 | 19.5 | 18.25 | 18.45 | 18.45 | -1.8 (-8.89%) | 19,754 |
| 4 May 2011 | INR | 21.25 | 21.25 | 18.65 | 20.25 | 20.25 | +0.5 (+2.53%) | 103 |
| 3 May 2011 | INR | 20.65 | 20.65 | 19.75 | 19.75 | 19.75 | -0.75 (-3.66%) | 986 |
| 2 May 2011 | INR | 19.1 | 20.85 | 19.1 | 20.5 | 20.5 | +0.8 (+4.06%) | 626 |
| 29 Apr 2011 | INR | 20 | 20 | 19.4 | 19.7 | 19.7 | -0.4 (-1.99%) | 3,035 |
| 28 Apr 2011 | INR | 19.95 | 20.1 | 18.55 | 20.1 | 20.1 | +0.35 (+1.77%) | 1,758 |
| 27 Apr 2011 | INR | 19.4 | 20.3 | 19.4 | 19.75 | 19.75 | +0.1 (+0.51%) | 2,660 |
| 26 Apr 2011 | INR | 19.3 | 20 | 19.3 | 19.65 | 19.65 | -0.35 (-1.75%) | 2,431 |
| 25 Apr 2011 | INR | 20 | 20 | 20 | 20 | 20 | +0.3 (+1.52%) | 460 |
| 21 Apr 2011 | INR | 19.75 | 19.9 | 18.7 | 19.7 | 19.7 | +0.6 (+3.14%) | 948 |
| 20 Apr 2011 | INR | 19 | 19.4 | 19 | 19.1 | 19.1 | +0.3 (+1.60%) | 1,191 |
| 19 Apr 2011 | INR | 18.2 | 18.8 | 18.2 | 18.8 | 18.8 | -0.1 (-0.53%) | 727 |
