| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 16.5 | 20.3 | 16.5 | 20.3 | 20.3 | +3.35 (+19.76%) | 217,518 |
| 2 Jun 2011 | INR | 16.25 | 16.95 | 16.25 | 16.95 | 16.95 | +0.3 (+1.80%) | 1,925 |
| 1 Jun 2011 | INR | 16.8 | 17 | 16.35 | 16.65 | 16.65 | 0.0 (0.0%) | 6,712 |
| 31 May 2011 | INR | 16.15 | 16.7 | 16.1 | 16.65 | 16.65 | +0.3 (+1.83%) | 8,795 |
| 30 May 2011 | INR | 16.7 | 16.7 | 16.2 | 16.35 | 16.35 | -0.25 (-1.51%) | 10,706 |
| 27 May 2011 | INR | 16.8 | 16.9 | 16.55 | 16.6 | 16.6 | 0.0 (0.0%) | 9,378 |
| 26 May 2011 | INR | 16.85 | 16.95 | 16.3 | 16.6 | 16.6 | +0.05 (+0.30%) | 6,620 |
| 25 May 2011 | INR | 16.9 | 17 | 16.35 | 16.55 | 16.55 | 0.0 (0.0%) | 19,908 |
| 24 May 2011 | INR | 16.55 | 16.95 | 16.5 | 16.55 | 16.55 | +0.05 (+0.30%) | 4,690 |
| 23 May 2011 | INR | 16.15 | 17.1 | 16.15 | 16.5 | 16.5 | +0.15 (+0.92%) | 13,449 |
| 20 May 2011 | INR | 16.1 | 16.65 | 16.1 | 16.35 | 16.35 | +0.1 (+0.62%) | 3,742 |
| 19 May 2011 | INR | 16.6 | 17.35 | 16.25 | 16.25 | 16.25 | -0.5 (-2.99%) | 6,012 |
| 18 May 2011 | INR | 17.25 | 17.25 | 16.6 | 16.75 | 16.75 | -0.55 (-3.18%) | 2,852 |
| 17 May 2011 | INR | 17.15 | 17.5 | 17.15 | 17.3 | 17.3 | -0.05 (-0.29%) | 1,899 |
| 16 May 2011 | INR | 17.1 | 17.8 | 17.1 | 17.35 | 17.35 | -0.25 (-1.42%) | 2,290 |
| 13 May 2011 | INR | 17.5 | 18 | 17.5 | 17.6 | 17.6 | +0.05 (+0.28%) | 11,650 |
| 12 May 2011 | INR | 17.2 | 17.75 | 17.2 | 17.55 | 17.55 | +0.15 (+0.86%) | 10,348 |
| 11 May 2011 | INR | 16.9 | 17.55 | 16.9 | 17.4 | 17.4 | +0.1 (+0.58%) | 2,877 |
| 10 May 2011 | INR | 17 | 17.5 | 16.9 | 17.3 | 17.3 | +0.3 (+1.76%) | 10,581 |
| 9 May 2011 | INR | 16.9 | 17.15 | 16.8 | 17 | 17 | +0.5 (+3.03%) | 5,927 |
| 6 May 2011 | INR | 17.9 | 17.9 | 16.3 | 16.5 | 16.5 | 0.0 (0.0%) | 5,664 |
| 5 May 2011 | INR | 16.8 | 16.85 | 16.4 | 16.5 | 16.5 | -0.1 (-0.60%) | 13,972 |
| 4 May 2011 | INR | 16.5 | 16.8 | 16.1 | 16.6 | 16.6 | +0.05 (+0.30%) | 7,288 |
| 3 May 2011 | INR | 17.1 | 17.4 | 16.25 | 16.55 | 16.55 | -0.6 (-3.50%) | 14,872 |
| 2 May 2011 | INR | 17.4 | 17.85 | 17.1 | 17.15 | 17.15 | -0.15 (-0.87%) | 3,626 |
| 29 Apr 2011 | INR | 17.5 | 17.75 | 17.25 | 17.3 | 17.3 | -0.5 (-2.81%) | 10,141 |
| 28 Apr 2011 | INR | 17.3 | 18.2 | 17.3 | 17.8 | 17.8 | -0.25 (-1.39%) | 2,706 |
| 27 Apr 2011 | INR | 18 | 18.3 | 17.9 | 18.05 | 18.05 | +0.25 (+1.40%) | 17,695 |
| 26 Apr 2011 | INR | 17.55 | 17.95 | 17.5 | 17.8 | 17.8 | +0.1 (+0.56%) | 3,108 |
| 25 Apr 2011 | INR | 17.85 | 17.85 | 17.55 | 17.7 | 17.7 | +0.05 (+0.28%) | 864 |
