| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2011 | INR | 22.85 | 23.65 | 22.4 | 23.4 | 146.25 | +0.85 (+3.77%) | 924,258 |
| 4 May 2011 | INR | 22.2 | 23.35 | 22.2 | 22.55 | 140.9375 | -0.45 (-1.96%) | 722,613 |
| 3 May 2011 | INR | 23.3 | 23.65 | 22.6 | 23 | 143.75 | -0.55 (-2.34%) | 867,784 |
| 2 May 2011 | INR | 24 | 24.35 | 23.3 | 23.55 | 147.1875 | -0.7 (-2.89%) | 1,104,444 |
| 29 Apr 2011 | INR | 25.2 | 25.2 | 24 | 24.25 | 151.5625 | +0.1 (+0.41%) | 545,755 |
| 28 Apr 2011 | INR | 23.75 | 24.3 | 22.8 | 24.15 | 150.9375 | +1 (+4.32%) | 239,958 |
| 27 Apr 2011 | INR | 23.2 | 23.75 | 22.4 | 23.15 | 144.6875 | +0.3 (+1.31%) | 55,054 |
| 26 Apr 2011 | INR | 23.6 | 23.75 | 22.7 | 22.85 | 142.8125 | -0.95 (-3.99%) | 352,834 |
| 25 Apr 2011 | INR | 25.25 | 25.3 | 23.65 | 23.8 | 148.75 | -1.05 (-4.23%) | 1,056,432 |
| 21 Apr 2011 | INR | 25.75 | 25.75 | 24.5 | 24.85 | 155.3125 | -0.8 (-3.12%) | 599,131 |
| 20 Apr 2011 | INR | 25.2 | 26 | 24.35 | 25.65 | 160.3125 | +0.55 (+2.19%) | 383,671 |
| 19 Apr 2011 | INR | 25.2 | 25.25 | 24.3 | 25.1 | 156.875 | +0.6 (+2.45%) | 570,588 |
| 18 Apr 2011 | INR | 24.75 | 25.25 | 24.1 | 24.5 | 153.125 | -0.2 (-0.81%) | 49,597 |
| 15 Apr 2011 | INR | 25.7 | 25.7 | 24.55 | 24.7 | 154.375 | -0.35 (-1.40%) | 97,186 |
| 13 Apr 2011 | INR | 25.75 | 26 | 24.25 | 25.05 | 156.5625 | -0.15 (-0.60%) | 412,454 |
| 11 Apr 2011 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 157.5 | +1.2 (+5%) | 135,527 |
| 8 Apr 2011 | INR | 24 | 24 | 23.7 | 24 | 150 | +1.1 (+4.80%) | 310,717 |
| 7 Apr 2011 | INR | 22 | 22.9 | 22 | 22.9 | 143.125 | +1.05 (+4.81%) | 158,305 |
| 6 Apr 2011 | INR | 21.6 | 22 | 21 | 21.85 | 136.5625 | +0.3 (+1.39%) | 238,939 |
| 5 Apr 2011 | INR | 20.5 | 21.85 | 20.5 | 21.55 | 134.6875 | +0.45 (+2.13%) | 136,578 |
| 4 Apr 2011 | INR | 21.9 | 21.9 | 20.65 | 21.1 | 131.875 | +0.2 (+0.96%) | 1,393,920 |
| 1 Apr 2011 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 130.625 | +0.95 (+4.76%) | 181,047 |
| 31 Mar 2011 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 124.6875 | +0.95 (+5%) | 83,980 |
| 30 Mar 2011 | INR | 18 | 19 | 18 | 19 | 118.75 | +0.9 (+4.97%) | 301,632 |
| 29 Mar 2011 | INR | 18.2 | 18.2 | 18.1 | 18.1 | 113.125 | -0.95 (-4.99%) | 3,139,753 |
| 28 Mar 2011 | INR | 19.1 | 20 | 19.05 | 19.05 | 119.0625 | -0.95 (-4.75%) | 3,833,077 |
| 25 Mar 2011 | INR | 21 | 21.25 | 20 | 20 | 125 | -1.05 (-4.99%) | 2,177,600 |
| 24 Mar 2011 | INR | 21.45 | 21.85 | 20.9 | 21.05 | 131.5625 | +0.15 (+0.72%) | 2,015,048 |
| 23 Mar 2011 | INR | 20.8 | 21.15 | 20.55 | 20.9 | 130.625 | +0.05 (+0.24%) | 1,824,789 |
| 22 Mar 2011 | INR | 21.2 | 21.2 | 20.7 | 20.85 | 130.3125 | 0.0 (0.0%) | 2,372,067 |
