| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 5 | 5.07 | 4.9 | 4.91 | 4.91 | -0.06 (-1.21%) | 91,428 |
| 2 Jun 2011 | INR | 5.01 | 5.01 | 4.9 | 4.97 | 4.97 | -0.05 (-1.00%) | 104,933 |
| 1 Jun 2011 | INR | 4.97 | 5.04 | 4.9 | 5.02 | 5.02 | +0.03 (+0.60%) | 98,461 |
| 31 May 2011 | INR | 4.91 | 5.04 | 4.87 | 4.99 | 4.99 | +0.05 (+1.01%) | 86,527 |
| 30 May 2011 | INR | 5 | 5 | 4.86 | 4.94 | 4.94 | +0.05 (+1.02%) | 70,261 |
| 27 May 2011 | INR | 5 | 5 | 4.82 | 4.89 | 4.89 | +0.03 (+0.62%) | 40,920 |
| 26 May 2011 | INR | 4.89 | 5 | 4.62 | 4.86 | 4.86 | +0.16 (+3.40%) | 73,324 |
| 25 May 2011 | INR | 4.61 | 4.8 | 4.51 | 4.7 | 4.7 | +0.03 (+0.64%) | 71,567 |
| 24 May 2011 | INR | 4.8 | 4.9 | 4.65 | 4.67 | 4.67 | -0.1 (-2.10%) | 160,657 |
| 23 May 2011 | INR | 4.9 | 4.92 | 4.71 | 4.77 | 4.77 | -0.11 (-2.25%) | 81,803 |
| 20 May 2011 | INR | 4.83 | 4.99 | 4.81 | 4.88 | 4.88 | +0.09 (+1.88%) | 76,432 |
| 19 May 2011 | INR | 4.95 | 5 | 4.75 | 4.79 | 4.79 | -0.06 (-1.24%) | 110,209 |
| 18 May 2011 | INR | 5 | 5.05 | 4.82 | 4.85 | 4.85 | -0.11 (-2.22%) | 216,231 |
| 17 May 2011 | INR | 5.08 | 5.1 | 4.93 | 4.96 | 4.96 | -0.04 (-0.80%) | 84,040 |
| 16 May 2011 | INR | 5 | 5.13 | 5 | 5 | 5 | -0.07 (-1.38%) | 103,168 |
| 13 May 2011 | INR | 5.05 | 5.1 | 5 | 5.07 | 5.07 | +0.05 (+1.00%) | 117,374 |
| 12 May 2011 | INR | 5.01 | 5.12 | 4.95 | 5.02 | 5.02 | -0.04 (-0.79%) | 154,490 |
| 11 May 2011 | INR | 5.06 | 5.17 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 60,383 |
| 10 May 2011 | INR | 5.08 | 5.19 | 5.02 | 5.07 | 5.07 | +0.02 (+0.40%) | 115,577 |
| 9 May 2011 | INR | 5.09 | 5.19 | 4.83 | 5.05 | 5.05 | -0.03 (-0.59%) | 86,753 |
| 6 May 2011 | INR | 5.25 | 5.25 | 5 | 5.08 | 5.08 | -0.01 (-0.20%) | 199,536 |
| 5 May 2011 | INR | 5.17 | 5.27 | 5.06 | 5.09 | 5.09 | +0.02 (+0.39%) | 104,167 |
| 4 May 2011 | INR | 5.2 | 5.2 | 5.05 | 5.07 | 5.07 | -0.1 (-1.93%) | 319,524 |
| 3 May 2011 | INR | 5.28 | 5.39 | 5.13 | 5.17 | 5.17 | -0.12 (-2.27%) | 295,784 |
| 2 May 2011 | INR | 5.55 | 5.58 | 5.26 | 5.29 | 5.29 | -0.26 (-4.68%) | 169,160 |
| 29 Apr 2011 | INR | 5.5 | 5.61 | 5.48 | 5.55 | 5.55 | -0.06 (-1.07%) | 182,372 |
| 28 Apr 2011 | INR | 5.89 | 5.89 | 5.6 | 5.61 | 5.61 | -0.24 (-4.10%) | 342,374 |
| 27 Apr 2011 | INR | 5.88 | 6.04 | 5.7 | 5.85 | 5.85 | +0.02 (+0.34%) | 531,334 |
| 26 Apr 2011 | INR | 5.55 | 5.94 | 5.51 | 5.83 | 5.83 | +0.32 (+5.81%) | 878,984 |
| 25 Apr 2011 | INR | 5.37 | 5.63 | 5.37 | 5.51 | 5.51 | +0.14 (+2.61%) | 181,874 |
