| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 39.35 | 39.35 | 37.5 | 37.75 | 37.75 | -0.45 (-1.18%) | 31,690 |
| 2 Jun 2011 | INR | 38.5 | 38.95 | 37.5 | 38.2 | 38.2 | -0.65 (-1.67%) | 44,276 |
| 1 Jun 2011 | INR | 37.8 | 39.35 | 37.55 | 38.85 | 38.85 | +1.65 (+4.44%) | 86,419 |
| 31 May 2011 | INR | 36.65 | 37.6 | 36.05 | 37.2 | 37.2 | +0.9 (+2.48%) | 77,618 |
| 30 May 2011 | INR | 36.65 | 36.7 | 35.65 | 36.3 | 36.3 | +0.45 (+1.26%) | 24,846 |
| 27 May 2011 | INR | 35.7 | 36.25 | 35 | 35.85 | 35.85 | +0.1 (+0.28%) | 32,925 |
| 26 May 2011 | INR | 35.85 | 35.85 | 34.6 | 35.75 | 35.75 | +0.9 (+2.58%) | 31,353 |
| 25 May 2011 | INR | 35.4 | 35.9 | 34 | 34.85 | 34.85 | -0.6 (-1.69%) | 33,575 |
| 24 May 2011 | INR | 35.65 | 35.85 | 35 | 35.45 | 35.45 | -0.2 (-0.56%) | 22,736 |
| 23 May 2011 | INR | 36.1 | 36.4 | 35.1 | 35.65 | 35.65 | -0.45 (-1.25%) | 39,168 |
| 20 May 2011 | INR | 35.8 | 36.4 | 35.4 | 36.1 | 36.1 | +0.55 (+1.55%) | 44,679 |
| 19 May 2011 | INR | 37 | 37.3 | 35.3 | 35.55 | 35.55 | -1.15 (-3.13%) | 40,825 |
| 18 May 2011 | INR | 37.75 | 38 | 36.5 | 36.7 | 36.7 | -0.4 (-1.08%) | 31,692 |
| 17 May 2011 | INR | 38.15 | 38.4 | 36.9 | 37.1 | 37.1 | -0.85 (-2.24%) | 1,048,615 |
| 16 May 2011 | INR | 38.7 | 38.95 | 37.75 | 37.95 | 37.95 | -0.8 (-2.06%) | 27,182 |
| 13 May 2011 | INR | 38.5 | 39.5 | 37.75 | 38.75 | 38.75 | +0.75 (+1.97%) | 117,524 |
| 12 May 2011 | INR | 39 | 39.1 | 37.8 | 38 | 38 | -1.4 (-3.55%) | 117,660 |
| 11 May 2011 | INR | 40.9 | 40.9 | 39.15 | 39.4 | 39.4 | -0.3 (-0.76%) | 117,119 |
| 10 May 2011 | INR | 39.85 | 41.25 | 39.35 | 39.7 | 39.7 | +0.05 (+0.13%) | 174,722 |
| 9 May 2011 | INR | 40.45 | 40.9 | 39 | 39.65 | 39.65 | -0.25 (-0.63%) | 73,801 |
| 6 May 2011 | INR | 40 | 40.85 | 39.25 | 39.9 | 39.9 | -0.1 (-0.25%) | 125,349 |
| 5 May 2011 | INR | 41.8 | 42.3 | 39 | 40 | 40 | -1.2 (-2.91%) | 151,730 |
| 4 May 2011 | INR | 42.2 | 42.5 | 39.45 | 41.2 | 41.2 | +1.2 (+3%) | 481,700 |
| 3 May 2011 | INR | 74 | 74 | 39.4 | 40 | 40 | -59.95 (-59.98%) | 1,875,387 |
| 2 May 2011 | INR | 110.25 | 110.25 | 97.5 | 99.95 | 99.95 | -4.1 (-3.94%) | 431,314 |
| 29 Apr 2011 | INR | 107.9 | 107.9 | 103.3 | 104.05 | 104.05 | -2.25 (-2.12%) | 100,225 |
| 28 Apr 2011 | INR | 109.9 | 111.15 | 104.6 | 106.3 | 106.3 | -2.75 (-2.52%) | 233,411 |
| 27 Apr 2011 | INR | 111 | 111 | 108.8 | 109.05 | 109.05 | +0.35 (+0.32%) | 367,741 |
| 26 Apr 2011 | INR | 106.6 | 109.65 | 102.95 | 108.7 | 108.7 | +6.75 (+6.62%) | 455,184 |
| 25 Apr 2011 | INR | 103 | 103.55 | 101.5 | 101.95 | 101.95 | -0.55 (-0.54%) | 49,815 |
