| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2011 | INR | 30 | 30.65 | 30 | 30.6 | 30.6 | +1.4 (+4.79%) | 241,678 |
| 24 Jun 2011 | INR | 28.8 | 29.65 | 28.75 | 29.2 | 29.2 | +0.95 (+3.36%) | 132,560 |
| 23 Jun 2011 | INR | 28.9 | 29 | 28.1 | 28.25 | 28.25 | -0.55 (-1.91%) | 250,476 |
| 22 Jun 2011 | INR | 30.2 | 30.25 | 28.5 | 28.8 | 28.8 | -0.2 (-0.69%) | 236,080 |
| 21 Jun 2011 | INR | 29.8 | 29.85 | 28.4 | 29 | 29 | 0.0 (0.0%) | 259,642 |
| 20 Jun 2011 | INR | 30.15 | 30.2 | 28.85 | 29 | 29 | -0.8 (-2.68%) | 395,052 |
| 17 Jun 2011 | INR | 30 | 30.75 | 29.5 | 29.8 | 29.8 | -0.3 (-1.00%) | 226,202 |
| 16 Jun 2011 | INR | 30.7 | 31.55 | 29.75 | 30.1 | 30.1 | +0.05 (+0.17%) | 377,082 |
| 15 Jun 2011 | INR | 30.85 | 30.85 | 29.9 | 30.05 | 30.05 | 0.0 (0.0%) | 29,850 |
| 14 Jun 2011 | INR | 31.8 | 32.25 | 29.75 | 30.05 | 30.05 | -0.7 (-2.28%) | 189,400 |
| 13 Jun 2011 | INR | 30.5 | 30.9 | 29 | 30.75 | 30.75 | +1.3 (+4.41%) | 324,039 |
| 10 Jun 2011 | INR | 30 | 30 | 29.3 | 29.45 | 29.45 | -0.3 (-1.01%) | 92,849 |
| 9 Jun 2011 | INR | 30 | 30 | 29.2 | 29.75 | 29.75 | +0.15 (+0.51%) | 152,001 |
| 8 Jun 2011 | INR | 30.1 | 30.1 | 28.7 | 29.6 | 29.6 | -0.55 (-1.82%) | 65,537 |
| 7 Jun 2011 | INR | 31.5 | 31.5 | 29.65 | 30.15 | 30.15 | -0.4 (-1.31%) | 51,516 |
| 6 Jun 2011 | INR | 31.95 | 31.95 | 30.25 | 30.55 | 30.55 | -0.25 (-0.81%) | 318,416 |
| 3 Jun 2011 | INR | 32.5 | 32.5 | 30.65 | 30.8 | 30.8 | -0.75 (-2.38%) | 439,242 |
| 2 Jun 2011 | INR | 32.5 | 32.5 | 31.2 | 31.55 | 31.55 | -0.35 (-1.10%) | 215,644 |
| 1 Jun 2011 | INR | 32.5 | 32.5 | 31 | 31.9 | 31.9 | -0.4 (-1.24%) | 62,453 |
| 31 May 2011 | INR | 32.9 | 32.9 | 31.9 | 32.3 | 32.3 | -0.05 (-0.15%) | 91,016 |
| 30 May 2011 | INR | 33 | 33.2 | 32 | 32.35 | 32.35 | -0.1 (-0.31%) | 489,915 |
| 27 May 2011 | INR | 33.4 | 33.4 | 31.15 | 32.45 | 32.45 | +0.3 (+0.93%) | 323,620 |
| 26 May 2011 | INR | 32 | 32.2 | 29.25 | 32.15 | 32.15 | +1.45 (+4.72%) | 113,405 |
| 25 May 2011 | INR | 33 | 33 | 30.6 | 30.7 | 30.7 | -1.5 (-4.66%) | 192,882 |
| 24 May 2011 | INR | 32.2 | 33.7 | 32.2 | 32.2 | 32.2 | -1.65 (-4.87%) | 152,930 |
| 23 May 2011 | INR | 34 | 35.9 | 33.7 | 33.85 | 33.85 | -1.6 (-4.51%) | 306,762 |
| 20 May 2011 | INR | 36.05 | 38.25 | 35.45 | 35.45 | 35.45 | -1.85 (-4.96%) | 125,429 |
| 19 May 2011 | INR | 37.05 | 39.5 | 36.75 | 37.3 | 37.3 | -1.3 (-3.37%) | 92,213 |
| 18 May 2011 | INR | 39.6 | 39.85 | 38.45 | 38.6 | 38.6 | -0.65 (-1.66%) | 202,911 |
| 17 May 2011 | INR | 39.9 | 40 | 39 | 39.25 | 39.25 | -0.05 (-0.13%) | 284,716 |
