| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 27.5 | 27.5 | 26.1 | 26.3 | 26.3 | -1.15 (-4.19%) | 45,930 |
| 2 Jun 2011 | INR | 27.5 | 28 | 26.5 | 27.45 | 27.45 | -0.3 (-1.08%) | 65,833 |
| 1 Jun 2011 | INR | 25.65 | 27.8 | 25.2 | 27.75 | 27.75 | +1.25 (+4.72%) | 37,520 |
| 31 May 2011 | INR | 26.2 | 27.75 | 25.9 | 26.5 | 26.5 | -0.35 (-1.30%) | 6,612 |
| 30 May 2011 | INR | 29.2 | 29.2 | 26.6 | 26.85 | 26.85 | -1.1 (-3.94%) | 71,063 |
| 27 May 2011 | INR | 27.7 | 28.6 | 26.05 | 27.95 | 27.95 | +0.7 (+2.57%) | 49,242 |
| 26 May 2011 | INR | 27.4 | 27.8 | 26.5 | 27.25 | 27.25 | +0.75 (+2.83%) | 15,825 |
| 25 May 2011 | INR | 26.75 | 27.15 | 25.05 | 26.5 | 26.5 | +0.3 (+1.15%) | 11,534 |
| 24 May 2011 | INR | 27.8 | 27.8 | 25.85 | 26.2 | 26.2 | -1 (-3.68%) | 17,228 |
| 23 May 2011 | INR | 27.8 | 27.8 | 26.65 | 27.2 | 27.2 | -0.3 (-1.09%) | 20,074 |
| 20 May 2011 | INR | 28.25 | 28.25 | 27.1 | 27.5 | 27.5 | -0.25 (-0.90%) | 40,638 |
| 19 May 2011 | INR | 27.5 | 28 | 26.65 | 27.75 | 27.75 | +0.7 (+2.59%) | 22,415 |
| 18 May 2011 | INR | 27.3 | 27.4 | 26.2 | 27.05 | 27.05 | +0.85 (+3.24%) | 6,239 |
| 17 May 2011 | INR | 27.25 | 27.9 | 26.15 | 26.2 | 26.2 | -1.3 (-4.73%) | 18,132 |
| 16 May 2011 | INR | 27.5 | 28.45 | 26.2 | 27.5 | 27.5 | +0.4 (+1.48%) | 48,752 |
| 13 May 2011 | INR | 27 | 27.85 | 26.5 | 27.1 | 27.1 | -0.75 (-2.69%) | 12,890 |
| 12 May 2011 | INR | 27.9 | 28.5 | 27.2 | 27.85 | 27.85 | -0.75 (-2.62%) | 61,890 |
| 11 May 2011 | INR | 29.45 | 29.45 | 27.4 | 28.6 | 28.6 | +0.35 (+1.24%) | 22,477 |
| 10 May 2011 | INR | 27.2 | 28.35 | 25.7 | 28.25 | 28.25 | +1.25 (+4.63%) | 33,554 |
| 9 May 2011 | INR | 25.05 | 27.15 | 25.05 | 27 | 27 | +1.1 (+4.25%) | 66,835 |
| 6 May 2011 | INR | 26 | 26.3 | 25 | 25.9 | 25.9 | +0.15 (+0.58%) | 5,123 |
| 5 May 2011 | INR | 26 | 26.65 | 25.3 | 25.75 | 25.75 | -0.7 (-2.65%) | 8,085 |
| 4 May 2011 | INR | 26.2 | 27.25 | 25.65 | 26.45 | 26.45 | -0.5 (-1.86%) | 31,889 |
| 3 May 2011 | INR | 27.65 | 28.35 | 26.5 | 26.95 | 26.95 | -0.45 (-1.64%) | 8,300 |
| 2 May 2011 | INR | 26 | 27.8 | 25.2 | 27.4 | 27.4 | +0.9 (+3.40%) | 63,759 |
| 29 Apr 2011 | INR | 27.1 | 27.7 | 26.45 | 26.5 | 26.5 | -1.3 (-4.68%) | 28,855 |
| 28 Apr 2011 | INR | 29.95 | 29.95 | 27.8 | 27.8 | 27.8 | -1.45 (-4.96%) | 10,492 |
| 27 Apr 2011 | INR | 31 | 31 | 29.25 | 29.25 | 29.25 | -1.5 (-4.88%) | 110,084 |
| 26 Apr 2011 | INR | 31.5 | 31.5 | 30.2 | 30.75 | 30.75 | -0.95 (-3.00%) | 584 |
| 25 Apr 2011 | INR | 32.05 | 32.2 | 31.7 | 31.7 | 31.7 | -1.65 (-4.95%) | 4,240 |
