| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2011 | INR | 56.1 | 57 | 53.5 | 54.25 | 10.85 | -2.05 (-3.64%) | 185,916 |
| 1 Jun 2011 | INR | 57.5 | 60.6 | 55.8 | 56.3 | 11.26 | -2.4 (-4.09%) | 121,435 |
| 31 May 2011 | INR | 58.25 | 61.5 | 58.25 | 58.7 | 11.74 | -2.6 (-4.24%) | 21,561 |
| 30 May 2011 | INR | 60.15 | 62 | 58 | 61.3 | 12.26 | +1.3 (+2.17%) | 16,834 |
| 27 May 2011 | INR | 61.8 | 61.85 | 57.05 | 60 | 12 | -0.05 (-0.08%) | 52,631 |
| 26 May 2011 | INR | 63.95 | 63.95 | 59 | 60.05 | 12.01 | -0.9 (-1.48%) | 129,887 |
| 25 May 2011 | INR | 59.7 | 60.95 | 57.75 | 60.95 | 12.19 | +2.9 (+5.00%) | 66,152 |
| 24 May 2011 | INR | 55.35 | 58.05 | 55.35 | 58.05 | 11.61 | +2.75 (+4.97%) | 52,055 |
| 23 May 2011 | INR | 53.1 | 55.3 | 50.65 | 55.3 | 11.06 | +2.6 (+4.93%) | 44,388 |
| 20 May 2011 | INR | 52.7 | 52.7 | 49.1 | 52.7 | 10.54 | +2.5 (+4.98%) | 14,253 |
| 19 May 2011 | INR | 48.75 | 50.2 | 48 | 50.2 | 10.04 | +2.35 (+4.91%) | 9,351 |
| 18 May 2011 | INR | 48.95 | 48.95 | 47.05 | 47.85 | 9.57 | -0.45 (-0.93%) | 35,658 |
| 17 May 2011 | INR | 49 | 51.4 | 48 | 48.3 | 9.66 | -1.2 (-2.42%) | 39,430 |
| 16 May 2011 | INR | 49 | 52.4 | 47.5 | 49.5 | 9.9 | -0.45 (-0.90%) | 95,808 |
| 13 May 2011 | INR | 50.1 | 50.9 | 49.1 | 49.95 | 9.99 | -1.65 (-3.20%) | 48,848 |
| 12 May 2011 | INR | 52 | 54.8 | 50.85 | 51.6 | 10.32 | -1.9 (-3.55%) | 57,662 |
| 11 May 2011 | INR | 51 | 53.6 | 51 | 53.5 | 10.7 | +2.45 (+4.80%) | 155,957 |
| 10 May 2011 | INR | 49.5 | 51.5 | 48.55 | 51.05 | 10.21 | +0.95 (+1.90%) | 42,651 |
| 9 May 2011 | INR | 50.8 | 51.8 | 49.8 | 50.1 | 10.02 | -2 (-3.84%) | 58,722 |
| 6 May 2011 | INR | 51.2 | 52.9 | 51.2 | 52.1 | 10.42 | -1.35 (-2.53%) | 10,493 |
| 5 May 2011 | INR | 55 | 55 | 53.2 | 53.45 | 10.69 | -2.5 (-4.47%) | 11,704 |
| 4 May 2011 | INR | 58 | 58 | 55.8 | 55.95 | 11.19 | -2.75 (-4.68%) | 14,427 |
| 3 May 2011 | INR | 60.05 | 61 | 58.35 | 58.7 | 11.74 | -2.65 (-4.32%) | 42,420 |
| 2 May 2011 | INR | 62.5 | 62.95 | 60.45 | 61.35 | 12.27 | -0.6 (-0.97%) | 29,722 |
| 29 Apr 2011 | INR | 60 | 63.05 | 59.9 | 61.95 | 12.39 | +1.9 (+3.16%) | 68,330 |
| 28 Apr 2011 | INR | 60.5 | 61.5 | 59.5 | 60.05 | 12.01 | -0.75 (-1.23%) | 60,480 |
| 27 Apr 2011 | INR | 62 | 63 | 60.3 | 60.8 | 12.16 | -2.2 (-3.49%) | 15,733 |
| 26 Apr 2011 | INR | 63.6 | 65 | 62.9 | 63 | 12.6 | -3.2 (-4.83%) | 19,273 |
| 25 Apr 2011 | INR | 70.1 | 70.1 | 66.2 | 66.2 | 13.24 | -3.45 (-4.95%) | 20,831 |
| 21 Apr 2011 | INR | 72.4 | 73.75 | 68.5 | 69.65 | 13.93 | -2.1 (-2.93%) | 13,732 |
