| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 19.85 | 19.85 | 19 | 19.45 | 19.45 | +0.45 (+2.37%) | 5,707 |
| 2 Jun 2011 | INR | 18.4 | 19.2 | 18.4 | 19 | 19 | +0.05 (+0.26%) | 1,820 |
| 1 Jun 2011 | INR | 18.5 | 19.75 | 18.5 | 18.95 | 18.95 | -0.1 (-0.52%) | 11,593 |
| 31 May 2011 | INR | 18.95 | 19.65 | 18.95 | 19.05 | 19.05 | +0.1 (+0.53%) | 1,391 |
| 30 May 2011 | INR | 18.9 | 19.4 | 18.35 | 18.95 | 18.95 | +0.75 (+4.12%) | 1,173 |
| 27 May 2011 | INR | 18.75 | 18.75 | 18.2 | 18.2 | 18.2 | -0.2 (-1.09%) | 4,099 |
| 26 May 2011 | INR | 19.1 | 19.1 | 18.4 | 18.4 | 18.4 | -0.45 (-2.39%) | 8,601 |
| 25 May 2011 | INR | 18.7 | 19 | 18.4 | 18.85 | 18.85 | -0.2 (-1.05%) | 1,378 |
| 24 May 2011 | INR | 19 | 19.5 | 18.4 | 19.05 | 19.05 | +0.25 (+1.33%) | 4,517 |
| 23 May 2011 | INR | 19.65 | 19.7 | 18.2 | 18.8 | 18.8 | -0.75 (-3.84%) | 6,306 |
| 20 May 2011 | INR | 18.85 | 19.65 | 18.7 | 19.55 | 19.55 | +1.3 (+7.12%) | 11,749 |
| 19 May 2011 | INR | 18.9 | 18.95 | 18.2 | 18.25 | 18.25 | -0.7 (-3.69%) | 2,881 |
| 18 May 2011 | INR | 19.55 | 19.6 | 18.85 | 18.95 | 18.95 | -0.6 (-3.07%) | 15,396 |
| 17 May 2011 | INR | 19.75 | 20.15 | 19.2 | 19.55 | 19.55 | +0.05 (+0.26%) | 16,467 |
| 16 May 2011 | INR | 18.2 | 19.9 | 18.1 | 19.5 | 19.5 | +0.35 (+1.83%) | 29,724 |
| 13 May 2011 | INR | 20.8 | 20.8 | 18.95 | 19.15 | 19.15 | -0.35 (-1.79%) | 18,628 |
| 12 May 2011 | INR | 20.25 | 20.7 | 18.75 | 19.5 | 19.5 | +1.2 (+6.56%) | 84,055 |
| 11 May 2011 | INR | 19.6 | 19.7 | 18.1 | 18.3 | 18.3 | -1 (-5.18%) | 17,459 |
| 10 May 2011 | INR | 19.45 | 19.6 | 17.15 | 19.3 | 19.3 | +2.8 (+16.97%) | 84,564 |
| 9 May 2011 | INR | 16.6 | 17.15 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 1,151 |
| 6 May 2011 | INR | 16.9 | 17.2 | 16.2 | 16.5 | 16.5 | -0.25 (-1.49%) | 3,733 |
| 5 May 2011 | INR | 17.2 | 17.3 | 16.5 | 16.75 | 16.75 | -0.3 (-1.76%) | 865 |
| 4 May 2011 | INR | 18.5 | 18.5 | 16.8 | 17.05 | 17.05 | -1.05 (-5.80%) | 3,552 |
| 3 May 2011 | INR | 18.45 | 18.45 | 17.55 | 18.1 | 18.1 | +0.1 (+0.56%) | 1,818 |
| 2 May 2011 | INR | 18 | 18.65 | 18 | 18 | 18 | -0.05 (-0.28%) | 5,229 |
| 29 Apr 2011 | INR | 18.7 | 18.7 | 17.75 | 18.05 | 18.05 | -0.2 (-1.10%) | 2,540 |
| 28 Apr 2011 | INR | 17.95 | 18.75 | 17.95 | 18.25 | 18.25 | +0.1 (+0.55%) | 14,824 |
| 27 Apr 2011 | INR | 18.75 | 18.75 | 18 | 18.15 | 18.15 | +0.05 (+0.28%) | 5,785 |
| 26 Apr 2011 | INR | 18.95 | 20 | 17.9 | 18.1 | 18.1 | -0.35 (-1.90%) | 9,540 |
| 25 Apr 2011 | INR | 17.85 | 19.5 | 17.8 | 18.45 | 18.45 | -0.15 (-0.81%) | 6,414 |
