| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 18 | 18 | 16.75 | 16.8 | 16.8 | -0.5 (-2.89%) | 2,480,339 |
| 2 Jun 2011 | INR | 15.9 | 18 | 15.8 | 17.3 | 17.3 | +1.05 (+6.46%) | 6,975,325 |
| 1 Jun 2011 | INR | 15.55 | 16.4 | 15.4 | 16.25 | 16.25 | +0.65 (+4.17%) | 797,460 |
| 31 May 2011 | INR | 15.2 | 15.65 | 15.2 | 15.6 | 15.6 | +0.5 (+3.31%) | 422,750 |
| 30 May 2011 | INR | 15.5 | 15.5 | 14.85 | 15.1 | 15.1 | -0.15 (-0.98%) | 344,407 |
| 27 May 2011 | INR | 14.5 | 15.3 | 14.5 | 15.25 | 15.25 | +0.6 (+4.10%) | 400,263 |
| 26 May 2011 | INR | 15 | 15.05 | 14.55 | 14.65 | 14.65 | -0.35 (-2.33%) | 527,077 |
| 25 May 2011 | INR | 15.25 | 15.3 | 14.85 | 15 | 15 | -0.3 (-1.96%) | 328,940 |
| 24 May 2011 | INR | 15.2 | 15.4 | 15.05 | 15.3 | 15.3 | 0.0 (0.0%) | 245,529 |
| 23 May 2011 | INR | 15.85 | 15.85 | 15.2 | 15.3 | 15.3 | -0.45 (-2.86%) | 226,382 |
| 20 May 2011 | INR | 15.75 | 15.95 | 15.65 | 15.75 | 15.75 | +0.1 (+0.64%) | 251,717 |
| 19 May 2011 | INR | 16 | 16.05 | 15.6 | 15.65 | 15.65 | -0.25 (-1.57%) | 217,137 |
| 18 May 2011 | INR | 16.3 | 16.3 | 15.85 | 15.9 | 15.9 | -0.25 (-1.55%) | 219,563 |
| 17 May 2011 | INR | 16.3 | 16.4 | 16.05 | 16.15 | 16.15 | -0.15 (-0.92%) | 274,886 |
| 16 May 2011 | INR | 16.65 | 16.65 | 16.25 | 16.3 | 16.3 | -0.35 (-2.10%) | 279,887 |
| 13 May 2011 | INR | 16.9 | 16.9 | 16.4 | 16.65 | 16.65 | +0.1 (+0.60%) | 257,314 |
| 12 May 2011 | INR | 17 | 17.05 | 16.5 | 16.55 | 16.55 | -0.5 (-2.93%) | 302,690 |
| 11 May 2011 | INR | 16.95 | 17.25 | 16.65 | 17.05 | 17.05 | +0.35 (+2.10%) | 530,354 |
| 10 May 2011 | INR | 16.7 | 17.2 | 16.55 | 16.7 | 16.7 | +0.05 (+0.30%) | 401,628 |
| 9 May 2011 | INR | 16.4 | 16.8 | 16.1 | 16.65 | 16.65 | -0.05 (-0.30%) | 251,150 |
| 6 May 2011 | INR | 16.4 | 16.9 | 16.25 | 16.7 | 16.7 | +0.2 (+1.21%) | 612,718 |
| 5 May 2011 | INR | 17.35 | 17.5 | 16.3 | 16.5 | 16.5 | -0.8 (-4.62%) | 878,670 |
| 4 May 2011 | INR | 17.5 | 17.8 | 17.2 | 17.3 | 17.3 | -0.55 (-3.08%) | 603,052 |
| 3 May 2011 | INR | 18.35 | 18.35 | 17.7 | 17.85 | 17.85 | -0.4 (-2.19%) | 790,509 |
| 2 May 2011 | INR | 18.45 | 18.85 | 18.2 | 18.25 | 18.25 | -0.2 (-1.08%) | 578,026 |
| 29 Apr 2011 | INR | 18.5 | 19.2 | 18.25 | 18.45 | 18.45 | -0.05 (-0.27%) | 1,082,323 |
| 28 Apr 2011 | INR | 19.3 | 19.3 | 18.25 | 18.5 | 18.5 | -0.55 (-2.89%) | 1,203,318 |
| 27 Apr 2011 | INR | 19.25 | 19.65 | 18.85 | 19.05 | 19.05 | -0.05 (-0.26%) | 2,676,894 |
| 26 Apr 2011 | INR | 18 | 21.4 | 17.7 | 19.1 | 19.1 | +1.35 (+7.61%) | 12,012,050 |
| 25 Apr 2011 | INR | 17.8 | 18.25 | 17.55 | 17.75 | 17.75 | -0.05 (-0.28%) | 500,519 |
