| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 30 | 30 | 28.85 | 28.95 | 28.95 | -0.3 (-1.03%) | 25,676 |
| 2 Jun 2011 | INR | 29 | 29.65 | 29 | 29.25 | 29.25 | -0.7 (-2.34%) | 5,876 |
| 1 Jun 2011 | INR | 29.9 | 30.6 | 29.6 | 29.95 | 29.95 | -0.2 (-0.66%) | 20,375 |
| 31 May 2011 | INR | 28.95 | 30.5 | 28.95 | 30.15 | 30.15 | +0.7 (+2.38%) | 19,344 |
| 30 May 2011 | INR | 29.4 | 29.75 | 29.3 | 29.45 | 29.45 | +0.2 (+0.68%) | 7,208 |
| 27 May 2011 | INR | 29.45 | 29.8 | 29 | 29.25 | 29.25 | -0.15 (-0.51%) | 21,503 |
| 26 May 2011 | INR | 29.65 | 30 | 29.2 | 29.4 | 29.4 | -0.2 (-0.68%) | 10,788 |
| 25 May 2011 | INR | 31 | 31 | 29.5 | 29.6 | 29.6 | -2 (-6.33%) | 39,816 |
| 24 May 2011 | INR | 31.5 | 32.45 | 30.65 | 31.6 | 31.6 | +0.8 (+2.60%) | 53,686 |
| 23 May 2011 | INR | 31.4 | 31.6 | 29.75 | 30.8 | 30.8 | -0.65 (-2.07%) | 28,032 |
| 20 May 2011 | INR | 29.1 | 32.25 | 29.1 | 31.45 | 31.45 | +2.8 (+9.77%) | 97,442 |
| 19 May 2011 | INR | 29.4 | 29.9 | 28.4 | 28.65 | 28.65 | -0.75 (-2.55%) | 19,369 |
| 18 May 2011 | INR | 30.15 | 30.45 | 29.25 | 29.4 | 29.4 | -0.95 (-3.13%) | 11,382 |
| 17 May 2011 | INR | 30.65 | 30.95 | 30.15 | 30.35 | 30.35 | -0.3 (-0.98%) | 6,896 |
| 16 May 2011 | INR | 31.2 | 31.6 | 30.4 | 30.65 | 30.65 | -0.2 (-0.65%) | 10,311 |
| 13 May 2011 | INR | 31 | 31.6 | 30.65 | 30.85 | 30.85 | 0.0 (0.0%) | 8,681 |
| 12 May 2011 | INR | 30.9 | 31.65 | 30.85 | 30.85 | 30.85 | -0.95 (-2.99%) | 7,721 |
| 11 May 2011 | INR | 31.35 | 32.4 | 31 | 31.8 | 31.8 | +0.95 (+3.08%) | 20,708 |
| 10 May 2011 | INR | 31.45 | 32.45 | 30.8 | 30.85 | 30.85 | -0.6 (-1.91%) | 9,815 |
| 9 May 2011 | INR | 30.3 | 32.75 | 30.15 | 31.45 | 31.45 | +1 (+3.28%) | 54,609 |
| 6 May 2011 | INR | 30.2 | 30.85 | 30 | 30.45 | 30.45 | +0.1 (+0.33%) | 14,977 |
| 5 May 2011 | INR | 32 | 32.15 | 30.1 | 30.35 | 30.35 | -1.25 (-3.96%) | 20,997 |
| 4 May 2011 | INR | 31.5 | 31.95 | 31.15 | 31.6 | 31.6 | -0.1 (-0.32%) | 22,132 |
| 3 May 2011 | INR | 32.1 | 33.25 | 31.3 | 31.7 | 31.7 | -0.9 (-2.76%) | 35,567 |
| 2 May 2011 | INR | 31 | 33.4 | 29.5 | 32.6 | 32.6 | -0.05 (-0.15%) | 23,108 |
| 29 Apr 2011 | INR | 34.5 | 34.65 | 32.3 | 32.65 | 32.65 | -1.05 (-3.12%) | 25,664 |
| 28 Apr 2011 | INR | 35.4 | 35.45 | 33.25 | 33.7 | 33.7 | -1.4 (-3.99%) | 31,720 |
| 27 Apr 2011 | INR | 35.65 | 35.75 | 34.6 | 35.1 | 35.1 | -0.45 (-1.27%) | 25,026 |
| 26 Apr 2011 | INR | 35.2 | 36.3 | 34.6 | 35.55 | 35.55 | +0.2 (+0.57%) | 66,226 |
| 25 Apr 2011 | INR | 34.45 | 36.6 | 34.4 | 35.35 | 35.35 | +0.7 (+2.02%) | 68,926 |
