| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2011 | INR | 141.4 | 142.45 | 138.05 | 140 | 70 | +0.4 (+0.29%) | 4,739 |
| 3 Jun 2011 | INR | 142.8 | 142.8 | 139.55 | 139.6 | 69.8 | -2 (-1.41%) | 1,596 |
| 2 Jun 2011 | INR | 139.95 | 142.6 | 139.3 | 141.6 | 70.8 | +0.55 (+0.39%) | 4,539 |
| 1 Jun 2011 | INR | 138.4 | 142.25 | 136.1 | 141.05 | 70.525 | +3.7 (+2.69%) | 18,448 |
| 31 May 2011 | INR | 130.1 | 141.9 | 129.1 | 137.35 | 68.675 | +6.35 (+4.85%) | 33,534 |
| 30 May 2011 | INR | 132 | 132.5 | 130.6 | 131 | 65.5 | +1 (+0.77%) | 10,254 |
| 27 May 2011 | INR | 131.4 | 131.5 | 129.1 | 130 | 65 | +0.1 (+0.08%) | 9,019 |
| 26 May 2011 | INR | 131 | 132 | 128.5 | 129.9 | 64.95 | -1.15 (-0.88%) | 11,508 |
| 25 May 2011 | INR | 132 | 132.45 | 128.15 | 131.05 | 65.525 | -0.6 (-0.46%) | 7,440 |
| 24 May 2011 | INR | 134 | 135.3 | 131.1 | 131.65 | 65.825 | -2.65 (-1.97%) | 164,499 |
| 23 May 2011 | INR | 135.6 | 136.6 | 133.05 | 134.3 | 67.15 | -1.3 (-0.96%) | 7,380 |
| 20 May 2011 | INR | 136 | 137.8 | 135.1 | 135.6 | 67.8 | +0.55 (+0.41%) | 1,747 |
| 19 May 2011 | INR | 135.25 | 138 | 135 | 135.05 | 67.525 | -0.95 (-0.70%) | 3,178 |
| 18 May 2011 | INR | 138 | 138.5 | 135.6 | 136 | 68 | -2.2 (-1.59%) | 5,582 |
| 17 May 2011 | INR | 140.9 | 140.9 | 137.3 | 138.2 | 69.1 | -0.75 (-0.54%) | 2,178 |
| 16 May 2011 | INR | 140 | 141.8 | 138.35 | 138.95 | 69.475 | -1.8 (-1.28%) | 3,943 |
| 13 May 2011 | INR | 141.3 | 144 | 139 | 140.75 | 70.375 | -0.55 (-0.39%) | 9,699 |
| 12 May 2011 | INR | 144 | 145 | 141 | 141.3 | 70.65 | -1.75 (-1.22%) | 8,222 |
| 11 May 2011 | INR | 149 | 149 | 142.25 | 143.05 | 71.525 | -5.9 (-3.96%) | 18,664 |
| 10 May 2011 | INR | 144 | 149.9 | 143 | 148.95 | 74.475 | +5.3 (+3.69%) | 63,713 |
| 9 May 2011 | INR | 144.5 | 146 | 141.05 | 143.65 | 71.825 | -2.05 (-1.41%) | 4,719 |
| 6 May 2011 | INR | 141.1 | 147 | 141.1 | 145.7 | 72.85 | +2.85 (+2.00%) | 3,301 |
| 5 May 2011 | INR | 159.3 | 159.3 | 142.2 | 142.85 | 71.425 | -1.4 (-0.97%) | 7,451 |
| 4 May 2011 | INR | 145.5 | 147 | 142.45 | 144.25 | 72.125 | -1.65 (-1.13%) | 11,677 |
| 3 May 2011 | INR | 148.5 | 148.8 | 144.8 | 145.9 | 72.95 | -2.5 (-1.68%) | 16,371 |
| 2 May 2011 | INR | 153.05 | 154.45 | 147.2 | 148.4 | 74.2 | -4.05 (-2.66%) | 14,931 |
| 29 Apr 2011 | INR | 152.5 | 157.6 | 151.6 | 152.45 | 76.225 | -1.1 (-0.72%) | 46,799 |
| 28 Apr 2011 | INR | 149.9 | 157 | 149.9 | 153.55 | 76.775 | +5 (+3.37%) | 86,899 |
| 27 Apr 2011 | INR | 145.1 | 150.7 | 145.1 | 148.55 | 74.275 | +2.8 (+1.92%) | 41,911 |
| 26 Apr 2011 | INR | 144 | 146.25 | 140.5 | 145.75 | 72.875 | +0.2 (+0.14%) | 28,563 |
