| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 16.9 | 17.1 | 16.9 | 17.05 | 17.05 | +0.05 (+0.29%) | 2,275 |
| 2 Jun 2011 | INR | 17.1 | 17.5 | 16.85 | 17 | 17 | -0.1 (-0.58%) | 2,502 |
| 1 Jun 2011 | INR | 16.9 | 17.35 | 16.9 | 17.1 | 17.1 | -0.3 (-1.72%) | 1,402 |
| 31 May 2011 | INR | 17.1 | 17.4 | 17.05 | 17.4 | 17.4 | +0.3 (+1.75%) | 800 |
| 30 May 2011 | INR | 17.5 | 17.5 | 17 | 17.1 | 17.1 | 0.0 (0.0%) | 6,580 |
| 27 May 2011 | INR | 17.85 | 17.85 | 17 | 17.1 | 17.1 | -0.35 (-2.01%) | 5,786 |
| 26 May 2011 | INR | 17.9 | 18.2 | 17 | 17.45 | 17.45 | +0.35 (+2.05%) | 9,124 |
| 25 May 2011 | INR | 16.85 | 17.35 | 16.65 | 17.1 | 17.1 | -0.05 (-0.29%) | 24,586 |
| 24 May 2011 | INR | 17 | 17.4 | 17 | 17.15 | 17.15 | +0.4 (+2.39%) | 5,082 |
| 23 May 2011 | INR | 17.5 | 17.5 | 16.7 | 16.75 | 16.75 | -0.75 (-4.29%) | 2,581 |
| 20 May 2011 | INR | 17.2 | 17.5 | 17 | 17.5 | 17.5 | +0.05 (+0.29%) | 4,870 |
| 19 May 2011 | INR | 17.85 | 17.85 | 17.4 | 17.45 | 17.45 | -0.4 (-2.24%) | 3,660 |
| 18 May 2011 | INR | 17.8 | 18.2 | 17.55 | 17.85 | 17.85 | +0.05 (+0.28%) | 2,227 |
| 17 May 2011 | INR | 17.9 | 17.95 | 17.7 | 17.8 | 17.8 | -0.25 (-1.39%) | 200 |
| 16 May 2011 | INR | 17.75 | 18.4 | 17.75 | 18.05 | 18.05 | +0.05 (+0.28%) | 3,800 |
| 13 May 2011 | INR | 18 | 18.35 | 18 | 18 | 18 | 0.0 (0.0%) | 3,297 |
| 12 May 2011 | INR | 18.15 | 18.15 | 17.8 | 18 | 18 | -0.15 (-0.83%) | 1,380 |
| 11 May 2011 | INR | 18.1 | 18.65 | 18 | 18.15 | 18.15 | +0.2 (+1.11%) | 533 |
| 10 May 2011 | INR | 18.2 | 18.25 | 17.9 | 17.95 | 17.95 | -0.65 (-3.49%) | 2,802 |
| 9 May 2011 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 6 May 2011 | INR | 19.25 | 19.25 | 17.2 | 18.6 | 18.6 | +0.4 (+2.20%) | 2,812 |
| 5 May 2011 | INR | 18.6 | 18.7 | 18 | 18.2 | 18.2 | -0.8 (-4.21%) | 5,908 |
| 4 May 2011 | INR | 18.5 | 19.45 | 18.5 | 19 | 19 | +0.3 (+1.60%) | 4,700 |
| 3 May 2011 | INR | 18.55 | 19.65 | 18.55 | 18.7 | 18.7 | -0.05 (-0.27%) | 18,265 |
| 2 May 2011 | INR | 19 | 19.4 | 18.65 | 18.75 | 18.75 | -0.1 (-0.53%) | 3,294 |
| 29 Apr 2011 | INR | 19.05 | 20 | 18.7 | 18.85 | 18.85 | -0.05 (-0.26%) | 9,991 |
| 28 Apr 2011 | INR | 18.25 | 19.25 | 18.25 | 18.9 | 18.9 | +0.05 (+0.27%) | 3,054 |
| 27 Apr 2011 | INR | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | -0.25 (-1.31%) | 191 |
| 26 Apr 2011 | INR | 18.8 | 19.1 | 18.75 | 19.1 | 19.1 | +0.1 (+0.53%) | 1,051 |
| 25 Apr 2011 | INR | 19.2 | 19.2 | 18.9 | 19 | 19 | -0.5 (-2.56%) | 2,438 |
