| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 26.5 | 30.25 | 25.35 | 27.4 | 27.4 | +1.7 (+6.61%) | 298,660 |
| 2 Jun 2011 | INR | 24.8 | 26.1 | 24.4 | 25.7 | 25.7 | +0.8 (+3.21%) | 27,159 |
| 1 Jun 2011 | INR | 23.95 | 25.6 | 23.5 | 24.9 | 24.9 | +0.95 (+3.97%) | 18,279 |
| 31 May 2011 | INR | 23.5 | 25.45 | 23.25 | 23.95 | 23.95 | +1.15 (+5.04%) | 9,870 |
| 30 May 2011 | INR | 22.75 | 23.25 | 22.4 | 22.8 | 22.8 | +0.45 (+2.01%) | 4,112 |
| 27 May 2011 | INR | 23.2 | 23.7 | 22.1 | 22.35 | 22.35 | -0.55 (-2.40%) | 9,473 |
| 26 May 2011 | INR | 22.85 | 24.75 | 22.7 | 22.9 | 22.9 | +0.2 (+0.88%) | 27,943 |
| 25 May 2011 | INR | 23.05 | 23.2 | 22.55 | 22.7 | 22.7 | -0.25 (-1.09%) | 5,509 |
| 24 May 2011 | INR | 23.4 | 24 | 22.85 | 22.95 | 22.95 | -0.6 (-2.55%) | 4,943 |
| 23 May 2011 | INR | 23.2 | 24 | 23.05 | 23.55 | 23.55 | -0.85 (-3.48%) | 4,523 |
| 20 May 2011 | INR | 24.1 | 24.5 | 24 | 24.4 | 24.4 | +0.5 (+2.09%) | 3,946 |
| 19 May 2011 | INR | 24.7 | 24.7 | 23.8 | 23.9 | 23.9 | -0.1 (-0.42%) | 5,104 |
| 18 May 2011 | INR | 24.85 | 26.35 | 23.75 | 24 | 24 | -0.55 (-2.24%) | 4,629 |
| 17 May 2011 | INR | 24.3 | 24.8 | 24.05 | 24.55 | 24.55 | -0.4 (-1.60%) | 4,989 |
| 16 May 2011 | INR | 26.4 | 26.9 | 24.1 | 24.95 | 24.95 | +0.35 (+1.42%) | 3,952 |
| 13 May 2011 | INR | 24.5 | 25 | 24 | 24.6 | 24.6 | -0.1 (-0.40%) | 1,103 |
| 12 May 2011 | INR | 25.1 | 25.15 | 24.6 | 24.7 | 24.7 | -1.15 (-4.45%) | 8,569 |
| 11 May 2011 | INR | 25.1 | 26 | 25.05 | 25.85 | 25.85 | +0.75 (+2.99%) | 14,796 |
| 10 May 2011 | INR | 25.5 | 25.85 | 24.85 | 25.1 | 25.1 | -0.35 (-1.38%) | 10,940 |
| 9 May 2011 | INR | 25.75 | 25.75 | 25.05 | 25.45 | 25.45 | +0.35 (+1.39%) | 4,535 |
| 6 May 2011 | INR | 25 | 25.3 | 24.9 | 25.1 | 25.1 | +0.8 (+3.29%) | 4,413 |
| 5 May 2011 | INR | 24.25 | 25.15 | 24.1 | 24.3 | 24.3 | -0.45 (-1.82%) | 12,980 |
| 4 May 2011 | INR | 24.9 | 26.25 | 24.65 | 24.75 | 24.75 | -0.85 (-3.32%) | 28,742 |
| 3 May 2011 | INR | 26.35 | 26.75 | 25.4 | 25.6 | 25.6 | -0.6 (-2.29%) | 11,030 |
| 2 May 2011 | INR | 26 | 26.6 | 26 | 26.2 | 26.2 | 0.0 (0.0%) | 987 |
| 29 Apr 2011 | INR | 26.9 | 26.9 | 26 | 26.2 | 26.2 | -0.9 (-3.32%) | 8,518 |
| 28 Apr 2011 | INR | 28.2 | 28.2 | 27 | 27.1 | 27.1 | -0.45 (-1.63%) | 6,528 |
| 27 Apr 2011 | INR | 29.85 | 30.3 | 27.2 | 27.55 | 27.55 | -1.95 (-6.61%) | 25,132 |
| 26 Apr 2011 | INR | 30.35 | 30.85 | 29.15 | 29.5 | 29.5 | -0.3 (-1.01%) | 72,377 |
| 25 Apr 2011 | INR | 29.2 | 30.5 | 28.25 | 29.8 | 29.8 | +0.6 (+2.05%) | 19,760 |
