| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 55.5 | 56.8 | 53.2 | 53.9 | 5.39 | -1.15 (-2.09%) | 173,853 |
| 2 Jun 2011 | INR | 51.1 | 56.25 | 50.25 | 55.05 | 5.505 | +2.35 (+4.46%) | 278,502 |
| 1 Jun 2011 | INR | 52.95 | 53.75 | 52 | 52.7 | 5.27 | +0.3 (+0.57%) | 43,594 |
| 31 May 2011 | INR | 51.8 | 54 | 51.8 | 52.4 | 5.24 | +1.55 (+3.05%) | 97,474 |
| 30 May 2011 | INR | 50.95 | 52 | 50.7 | 50.85 | 5.085 | +0.15 (+0.30%) | 30,014 |
| 27 May 2011 | INR | 50.5 | 52.35 | 50 | 50.7 | 5.07 | +0.35 (+0.70%) | 106,652 |
| 26 May 2011 | INR | 51.95 | 51.95 | 50 | 50.35 | 5.035 | +0.4 (+0.80%) | 32,993 |
| 25 May 2011 | INR | 50.9 | 51.5 | 49.5 | 49.95 | 4.995 | -0.6 (-1.19%) | 56,289 |
| 24 May 2011 | INR | 49.1 | 52.9 | 49 | 50.55 | 5.055 | +1.2 (+2.43%) | 104,203 |
| 23 May 2011 | INR | 51 | 51.15 | 49 | 49.35 | 4.935 | -1.95 (-3.80%) | 27,457 |
| 20 May 2011 | INR | 62 | 62 | 51 | 51.3 | 5.13 | -0.7 (-1.35%) | 34,491 |
| 19 May 2011 | INR | 52 | 53.3 | 51.25 | 52 | 5.2 | +0.35 (+0.68%) | 82,955 |
| 18 May 2011 | INR | 54.5 | 54.95 | 51.3 | 51.65 | 5.165 | -3.15 (-5.75%) | 104,212 |
| 17 May 2011 | INR | 55.5 | 60.3 | 53.9 | 54.8 | 5.48 | +2.1 (+3.98%) | 1,346,738 |
| 16 May 2011 | INR | 50.3 | 54.5 | 48.55 | 52.7 | 5.27 | +4.15 (+8.55%) | 165,041 |
| 13 May 2011 | INR | 49.35 | 49.5 | 48.5 | 48.55 | 4.855 | +0.05 (+0.10%) | 3,101 |
| 12 May 2011 | INR | 49.25 | 50.4 | 48.3 | 48.5 | 4.85 | -1.25 (-2.51%) | 2,618 |
| 11 May 2011 | INR | 48.7 | 50.5 | 48.15 | 49.75 | 4.975 | +0.95 (+1.95%) | 10,074 |
| 10 May 2011 | INR | 49.2 | 49.9 | 48.65 | 48.8 | 4.88 | +0.4 (+0.83%) | 13,519 |
| 9 May 2011 | INR | 49.45 | 49.9 | 48.2 | 48.4 | 4.84 | -0.7 (-1.43%) | 6,396 |
| 6 May 2011 | INR | 48.8 | 49.5 | 47.55 | 49.1 | 4.91 | +1.05 (+2.19%) | 9,297 |
| 5 May 2011 | INR | 48.6 | 53.35 | 47.55 | 48.05 | 4.805 | -0.4 (-0.83%) | 20,547 |
| 4 May 2011 | INR | 48.25 | 49.3 | 48.25 | 48.45 | 4.845 | -0.75 (-1.52%) | 9,040 |
| 3 May 2011 | INR | 51.1 | 51.5 | 48.8 | 49.2 | 4.92 | -2.1 (-4.09%) | 17,347 |
| 2 May 2011 | INR | 53.35 | 53.35 | 51 | 51.3 | 5.13 | -0.75 (-1.44%) | 29,782 |
| 29 Apr 2011 | INR | 51.1 | 54 | 50.15 | 52.05 | 5.205 | +0.95 (+1.86%) | 118,128 |
| 28 Apr 2011 | INR | 51.95 | 52.3 | 50.75 | 51.1 | 5.11 | -0.6 (-1.16%) | 7,476 |
| 27 Apr 2011 | INR | 52.15 | 53.4 | 51.55 | 51.7 | 5.17 | -0.1 (-0.19%) | 14,370 |
| 26 Apr 2011 | INR | 53.35 | 53.35 | 51.5 | 51.8 | 5.18 | -0.75 (-1.43%) | 13,946 |
| 25 Apr 2011 | INR | 52.85 | 53.2 | 52.2 | 52.55 | 5.255 | +0.3 (+0.57%) | 16,248 |
