| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 56.95 | 57.05 | 54.9 | 55.1 | 55.1 | -1.15 (-2.04%) | 347,250 |
| 2 Jun 2011 | INR | 56 | 57.5 | 55.2 | 56.25 | 56.25 | -0.05 (-0.09%) | 857,527 |
| 1 Jun 2011 | INR | 55.35 | 56.95 | 55 | 56.3 | 56.3 | +1.35 (+2.46%) | 671,969 |
| 31 May 2011 | INR | 54.7 | 55.8 | 54 | 54.95 | 54.95 | +0.85 (+1.57%) | 394,412 |
| 30 May 2011 | INR | 54.75 | 55.05 | 54 | 54.1 | 54.1 | -0.5 (-0.92%) | 142,022 |
| 27 May 2011 | INR | 55 | 55.65 | 54.3 | 54.6 | 54.6 | +0.4 (+0.74%) | 124,857 |
| 26 May 2011 | INR | 55.2 | 55.25 | 53.1 | 54.2 | 54.2 | -0.55 (-1.00%) | 226,330 |
| 25 May 2011 | INR | 55.85 | 55.95 | 54.5 | 54.75 | 54.75 | -0.8 (-1.44%) | 66,422 |
| 24 May 2011 | INR | 56.6 | 56.7 | 55.05 | 55.55 | 55.55 | -0.85 (-1.51%) | 98,961 |
| 23 May 2011 | INR | 57.55 | 57.85 | 55.9 | 56.4 | 56.4 | -1.8 (-3.09%) | 83,983 |
| 20 May 2011 | INR | 57.05 | 59.75 | 57.05 | 58.2 | 58.2 | +1.2 (+2.11%) | 170,751 |
| 19 May 2011 | INR | 57.85 | 58.75 | 56.3 | 57 | 57 | -0.45 (-0.78%) | 90,268 |
| 18 May 2011 | INR | 58.5 | 58.55 | 57.15 | 57.45 | 57.45 | -0.7 (-1.20%) | 84,806 |
| 17 May 2011 | INR | 59.25 | 59.5 | 57.85 | 58.15 | 58.15 | -0.7 (-1.19%) | 125,863 |
| 16 May 2011 | INR | 60 | 60.95 | 58.7 | 58.85 | 58.85 | -1.65 (-2.73%) | 106,371 |
| 13 May 2011 | INR | 59.55 | 61.1 | 58.95 | 60.5 | 60.5 | +1.6 (+2.72%) | 233,786 |
| 12 May 2011 | INR | 62 | 62 | 58.7 | 58.9 | 58.9 | -2.9 (-4.69%) | 167,349 |
| 11 May 2011 | INR | 57.75 | 63.4 | 57.2 | 61.8 | 61.8 | +3.9 (+6.74%) | 624,721 |
| 10 May 2011 | INR | 58.5 | 58.85 | 57.65 | 57.9 | 57.9 | -0.8 (-1.36%) | 92,863 |
| 9 May 2011 | INR | 57.9 | 60 | 56.75 | 58.7 | 58.7 | -0.7 (-1.18%) | 73,413 |
| 6 May 2011 | INR | 57.9 | 59.65 | 57.2 | 59.4 | 59.4 | +2.15 (+3.76%) | 149,639 |
| 5 May 2011 | INR | 58.7 | 59.7 | 56.9 | 57.25 | 57.25 | -1.6 (-2.72%) | 120,099 |
| 4 May 2011 | INR | 58.65 | 59.5 | 57.7 | 58.85 | 58.85 | +0.2 (+0.34%) | 151,170 |
| 3 May 2011 | INR | 59.15 | 60.6 | 58.25 | 58.65 | 58.65 | -0.75 (-1.26%) | 274,511 |
| 2 May 2011 | INR | 60.25 | 61 | 56 | 59.4 | 59.4 | -1.95 (-3.18%) | 620,706 |
| 29 Apr 2011 | INR | 64 | 64.2 | 60.6 | 61.35 | 61.35 | -2.25 (-3.54%) | 298,912 |
| 28 Apr 2011 | INR | 65.45 | 67.25 | 63.25 | 63.6 | 63.6 | -1.4 (-2.15%) | 410,864 |
| 27 Apr 2011 | INR | 66.85 | 67.35 | 64.65 | 65 | 65 | -1.6 (-2.40%) | 189,574 |
| 26 Apr 2011 | INR | 67 | 67 | 65.5 | 66.6 | 66.6 | -0.4 (-0.60%) | 105,096 |
| 25 Apr 2011 | INR | 68.25 | 68.95 | 66.6 | 67 | 67 | -1.1 (-1.62%) | 233,963 |
