| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 57.3 | 61.3 | 57.05 | 58.1 | 58.1 | +0.25 (+0.43%) | 127,185 |
| 2 Jun 2011 | INR | 59.8 | 60.65 | 57.5 | 57.85 | 57.85 | -4.2 (-6.77%) | 179,272 |
| 1 Jun 2011 | INR | 67 | 67.35 | 60 | 62.05 | 62.05 | -4.15 (-6.27%) | 280,365 |
| 31 May 2011 | INR | 80.95 | 80.95 | 65 | 66.2 | 66.2 | -34.95 (-34.55%) | 273,138 |
| 30 May 2011 | INR | 102 | 103.9 | 100.1 | 101.15 | 101.15 | -0.9 (-0.88%) | 337,426 |
| 27 May 2011 | INR | 103.7 | 103.95 | 99.3 | 102.05 | 102.05 | -0.65 (-0.63%) | 350,417 |
| 26 May 2011 | INR | 104.4 | 105.7 | 101.2 | 102.7 | 102.7 | -1.95 (-1.86%) | 555,300 |
| 25 May 2011 | INR | 103.4 | 108.4 | 96.2 | 104.65 | 104.65 | +4.3 (+4.29%) | 3,130,543 |
| 24 May 2011 | INR | 100.6 | 100.6 | 92 | 100.35 | 100.35 | +16.5 (+19.68%) | 2,023,409 |
| 23 May 2011 | INR | 95.6 | 96.15 | 81.1 | 83.85 | 83.85 | -10.7 (-11.32%) | 1,073,588 |
| 20 May 2011 | INR | 90 | 95.65 | 89.3 | 94.55 | 94.55 | +5.3 (+5.94%) | 715,888 |
| 19 May 2011 | INR | 85.95 | 91 | 85.5 | 89.25 | 89.25 | +3.85 (+4.51%) | 162,128 |
| 18 May 2011 | INR | 86 | 86.9 | 84.7 | 85.4 | 85.4 | +0.6 (+0.71%) | 34,843 |
| 17 May 2011 | INR | 87.8 | 88 | 83.9 | 84.8 | 84.8 | -1.75 (-2.02%) | 53,044 |
| 16 May 2011 | INR | 83.55 | 89.6 | 83.2 | 86.55 | 86.55 | +4.5 (+5.48%) | 167,418 |
| 13 May 2011 | INR | 81.05 | 84 | 81.05 | 82.05 | 82.05 | +1.35 (+1.67%) | 52,655 |
| 12 May 2011 | INR | 82.85 | 83.5 | 80 | 80.7 | 80.7 | -3.15 (-3.76%) | 29,115 |
| 11 May 2011 | INR | 83 | 85.1 | 83 | 83.85 | 83.85 | +1.2 (+1.45%) | 52,804 |
| 10 May 2011 | INR | 85 | 87.4 | 82.3 | 82.65 | 82.65 | -1.75 (-2.07%) | 117,696 |
| 9 May 2011 | INR | 79 | 86.55 | 79 | 84.4 | 84.4 | +5.25 (+6.63%) | 314,003 |
| 6 May 2011 | INR | 76.8 | 79.5 | 76.8 | 79.15 | 79.15 | +1.5 (+1.93%) | 21,070 |
| 5 May 2011 | INR | 78.95 | 78.95 | 77.1 | 77.65 | 77.65 | -0.75 (-0.96%) | 32,358 |
| 4 May 2011 | INR | 77.15 | 79.15 | 77 | 78.4 | 78.4 | +1.15 (+1.49%) | 27,967 |
| 3 May 2011 | INR | 78.95 | 78.95 | 76.95 | 77.25 | 77.25 | -1.4 (-1.78%) | 24,935 |
| 2 May 2011 | INR | 79.4 | 80 | 78.35 | 78.65 | 78.65 | +0.5 (+0.64%) | 30,469 |
| 29 Apr 2011 | INR | 80.2 | 80.95 | 78 | 78.15 | 78.15 | -1.4 (-1.76%) | 44,745 |
| 28 Apr 2011 | INR | 79.5 | 79.95 | 78.1 | 79.55 | 79.55 | +0.8 (+1.02%) | 43,176 |
| 27 Apr 2011 | INR | 79.85 | 80 | 78.2 | 78.75 | 78.75 | 0.0 (0.0%) | 27,649 |
| 26 Apr 2011 | INR | 79.2 | 80.5 | 78.2 | 78.75 | 78.75 | -1.3 (-1.62%) | 39,291 |
| 25 Apr 2011 | INR | 79.1 | 81.4 | 79.1 | 80.05 | 80.05 | +0.95 (+1.20%) | 66,289 |
