| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 78 | 78.85 | 75.5 | 75.95 | 75.95 | -2.35 (-3.00%) | 31,460 |
| 2 Jun 2011 | INR | 77.9 | 78.65 | 76.65 | 78.3 | 78.3 | -0.05 (-0.06%) | 17,585 |
| 1 Jun 2011 | INR | 78.15 | 79.45 | 78.05 | 78.35 | 78.35 | -0.2 (-0.25%) | 31,343 |
| 31 May 2011 | INR | 77.9 | 79.95 | 77 | 78.55 | 78.55 | +0.9 (+1.16%) | 93,088 |
| 30 May 2011 | INR | 77.25 | 78.25 | 75.75 | 77.65 | 77.65 | +1 (+1.30%) | 66,308 |
| 27 May 2011 | INR | 75.45 | 78.1 | 75.05 | 76.65 | 76.65 | +0.9 (+1.19%) | 42,333 |
| 26 May 2011 | INR | 74.1 | 76.1 | 74.1 | 75.75 | 75.75 | +1.45 (+1.95%) | 22,434 |
| 25 May 2011 | INR | 76 | 76.05 | 73.5 | 74.3 | 74.3 | -1.75 (-2.30%) | 27,630 |
| 24 May 2011 | INR | 75.5 | 80 | 74 | 76.05 | 76.05 | +0.65 (+0.86%) | 1,443,564 |
| 23 May 2011 | INR | 73.95 | 75.75 | 73.8 | 75.4 | 75.4 | +0.95 (+1.28%) | 46,796 |
| 20 May 2011 | INR | 73.45 | 75.25 | 73.45 | 74.45 | 74.45 | +0.3 (+0.40%) | 46,057 |
| 19 May 2011 | INR | 75 | 75.9 | 73.25 | 74.15 | 74.15 | -1.85 (-2.43%) | 55,641 |
| 18 May 2011 | INR | 75.75 | 76.7 | 75 | 76 | 76 | +0.3 (+0.40%) | 52,562 |
| 17 May 2011 | INR | 76 | 77.6 | 74.85 | 75.7 | 75.7 | -0.25 (-0.33%) | 117,590 |
| 16 May 2011 | INR | 78.25 | 78.7 | 75 | 75.95 | 75.95 | -2.3 (-2.94%) | 121,113 |
| 13 May 2011 | INR | 78.25 | 80.3 | 76.75 | 78.25 | 78.25 | +0.9 (+1.16%) | 237,275 |
| 12 May 2011 | INR | 76.5 | 78 | 76.05 | 77.35 | 77.35 | +0.75 (+0.98%) | 579,878 |
| 11 May 2011 | INR | 77.4 | 77.4 | 75.75 | 76.6 | 76.6 | -0.2 (-0.26%) | 401,693 |
| 10 May 2011 | INR | 74.85 | 78.1 | 74.85 | 76.8 | 76.8 | +2.6 (+3.50%) | 439,939 |
| 9 May 2011 | INR | 71.5 | 74.9 | 70.8 | 74.2 | 74.2 | +1.9 (+2.63%) | 135,149 |
| 6 May 2011 | INR | 70.15 | 72.45 | 70.15 | 72.3 | 72.3 | +1.1 (+1.54%) | 36,064 |
| 5 May 2011 | INR | 71 | 72.5 | 70.45 | 71.2 | 71.2 | +0.3 (+0.42%) | 98,304 |
| 4 May 2011 | INR | 72 | 72.25 | 69.25 | 70.9 | 70.9 | -1.1 (-1.53%) | 48,568 |
| 3 May 2011 | INR | 71 | 72.8 | 70.55 | 72 | 72 | +0.5 (+0.70%) | 215,237 |
| 2 May 2011 | INR | 72.05 | 72.85 | 66.7 | 71.5 | 71.5 | -0.65 (-0.90%) | 1,232,026 |
| 29 Apr 2011 | INR | 72 | 72.9 | 71.35 | 72.15 | 72.15 | +0.05 (+0.07%) | 49,271 |
| 28 Apr 2011 | INR | 73 | 73 | 71.35 | 72.1 | 72.1 | -0.55 (-0.76%) | 45,527 |
| 27 Apr 2011 | INR | 74.75 | 74.75 | 72.35 | 72.65 | 72.65 | -1.1 (-1.49%) | 64,477 |
| 26 Apr 2011 | INR | 73 | 74.2 | 72.15 | 73.75 | 73.75 | +0.85 (+1.17%) | 54,940 |
| 25 Apr 2011 | INR | 73.5 | 74.2 | 72.8 | 72.9 | 72.9 | -0.8 (-1.09%) | 85,865 |
