| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2011 | INR | 135.5 | 156 | 132.5 | 149 | 149 | +13.6 (+10.04%) | 38,094 |
| 31 May 2011 | INR | 132 | 136 | 125.1 | 135.4 | 135.4 | +7.9 (+6.20%) | 1,849 |
| 30 May 2011 | INR | 130.5 | 131.8 | 127.25 | 127.5 | 127.5 | 0.0 (0.0%) | 810 |
| 27 May 2011 | INR | 129.5 | 130.35 | 127 | 127.5 | 127.5 | -1.45 (-1.12%) | 1,908 |
| 26 May 2011 | INR | 139.5 | 139.5 | 126.25 | 128.95 | 128.95 | +0.05 (+0.04%) | 2,864 |
| 25 May 2011 | INR | 128.1 | 133.85 | 126.05 | 128.9 | 128.9 | -1.4 (-1.07%) | 1,782 |
| 24 May 2011 | INR | 150.5 | 150.5 | 128 | 130.3 | 130.3 | -9.05 (-6.49%) | 6,214 |
| 23 May 2011 | INR | 142.95 | 142.95 | 138 | 139.35 | 139.35 | -2.2 (-1.55%) | 2,192 |
| 20 May 2011 | INR | 143 | 145.45 | 141.1 | 141.55 | 141.55 | -2.3 (-1.60%) | 5,380 |
| 19 May 2011 | INR | 137.05 | 145.85 | 137 | 143.85 | 143.85 | +1.35 (+0.95%) | 3,495 |
| 18 May 2011 | INR | 143.5 | 145.9 | 142.05 | 142.5 | 142.5 | -1.7 (-1.18%) | 210 |
| 17 May 2011 | INR | 145 | 146 | 142.6 | 144.2 | 144.2 | -0.5 (-0.35%) | 714 |
| 16 May 2011 | INR | 148 | 148 | 143.5 | 144.7 | 144.7 | -4.25 (-2.85%) | 1,386 |
| 13 May 2011 | INR | 148 | 154.5 | 147 | 148.95 | 148.95 | +0.45 (+0.30%) | 5,232 |
| 12 May 2011 | INR | 150.5 | 150.5 | 146.25 | 148.5 | 148.5 | -0.2 (-0.13%) | 614 |
| 11 May 2011 | INR | 147 | 149 | 146.4 | 148.7 | 148.7 | +3.45 (+2.38%) | 224 |
| 10 May 2011 | INR | 142.35 | 148 | 142.35 | 145.25 | 145.25 | -0.75 (-0.51%) | 1,142 |
| 9 May 2011 | INR | 149 | 150 | 143.75 | 146 | 146 | -0.15 (-0.10%) | 541 |
| 6 May 2011 | INR | 151 | 151 | 138.25 | 146.15 | 146.15 | -0.1 (-0.07%) | 1,182 |
| 5 May 2011 | INR | 144.9 | 150.6 | 144 | 146.25 | 146.25 | -0.8 (-0.54%) | 3,093 |
| 4 May 2011 | INR | 151 | 152.85 | 145.2 | 147.05 | 147.05 | -3.35 (-2.23%) | 1,107 |
| 3 May 2011 | INR | 154 | 154 | 145 | 150.4 | 150.4 | -4.35 (-2.81%) | 2,881 |
| 2 May 2011 | INR | 158.85 | 158.85 | 153.15 | 154.75 | 154.75 | -2.45 (-1.56%) | 1,289 |
| 29 Apr 2011 | INR | 156.25 | 159.25 | 155 | 157.2 | 157.2 | -1.4 (-0.88%) | 5,768 |
| 28 Apr 2011 | INR | 155.1 | 169 | 155.1 | 158.6 | 158.6 | -0.95 (-0.60%) | 3,250 |
| 27 Apr 2011 | INR | 165 | 165 | 159 | 159.55 | 159.55 | -5.05 (-3.07%) | 4,972 |
| 26 Apr 2011 | INR | 164.95 | 167 | 159.05 | 164.6 | 164.6 | -1 (-0.60%) | 5,296 |
| 25 Apr 2011 | INR | 156.25 | 167.95 | 156.25 | 165.6 | 165.6 | +6.95 (+4.38%) | 13,184 |
| 21 Apr 2011 | INR | 157 | 160 | 156.4 | 158.65 | 158.65 | +2.6 (+1.67%) | 5,617 |
| 20 Apr 2011 | INR | 159.9 | 159.9 | 153.05 | 156.05 | 156.05 | +4.35 (+2.87%) | 3,213 |
