| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2011 | INR | 30.2 | 31.55 | 29.7 | 30.5 | 30.5 | +0.8 (+2.69%) | 54,048 |
| 1 Jun 2011 | INR | 29.5 | 30.25 | 29 | 29.7 | 29.7 | +0.3 (+1.02%) | 11,769 |
| 31 May 2011 | INR | 28.4 | 29.85 | 28.4 | 29.4 | 29.4 | +0.1 (+0.34%) | 24,249 |
| 30 May 2011 | INR | 29.45 | 29.7 | 29 | 29.3 | 29.3 | +0.1 (+0.34%) | 11,910 |
| 27 May 2011 | INR | 28.8 | 29.8 | 28.8 | 29.2 | 29.2 | +0.25 (+0.86%) | 13,957 |
| 26 May 2011 | INR | 29 | 29.4 | 28.7 | 28.95 | 28.95 | +0.1 (+0.35%) | 12,626 |
| 25 May 2011 | INR | 31.7 | 31.7 | 28.25 | 28.85 | 28.85 | -0.05 (-0.17%) | 9,944 |
| 24 May 2011 | INR | 30.5 | 30.5 | 28.55 | 28.9 | 28.9 | -0.4 (-1.37%) | 22,688 |
| 23 May 2011 | INR | 29.8 | 30.4 | 29.2 | 29.3 | 29.3 | -0.8 (-2.66%) | 45,079 |
| 20 May 2011 | INR | 29.25 | 30.5 | 29.25 | 30.1 | 30.1 | +0.55 (+1.86%) | 37,453 |
| 19 May 2011 | INR | 32.6 | 32.6 | 29.5 | 29.55 | 29.55 | -0.15 (-0.51%) | 12,110 |
| 18 May 2011 | INR | 30.3 | 30.5 | 29.5 | 29.7 | 29.7 | -0.7 (-2.30%) | 24,516 |
| 17 May 2011 | INR | 31.05 | 31.4 | 30.25 | 30.4 | 30.4 | -0.55 (-1.78%) | 14,197 |
| 16 May 2011 | INR | 31.1 | 31.5 | 30.55 | 30.95 | 30.95 | -0.7 (-2.21%) | 5,158 |
| 13 May 2011 | INR | 31.5 | 32.1 | 31.5 | 31.65 | 31.65 | -0.25 (-0.78%) | 12,532 |
| 12 May 2011 | INR | 31.05 | 32 | 30.8 | 31.9 | 31.9 | +0.3 (+0.95%) | 23,682 |
| 11 May 2011 | INR | 32 | 32 | 31.4 | 31.6 | 31.6 | +0.2 (+0.64%) | 10,103 |
| 10 May 2011 | INR | 32 | 32 | 31.2 | 31.4 | 31.4 | -0.55 (-1.72%) | 4,851 |
| 9 May 2011 | INR | 31.85 | 32.35 | 31.75 | 31.95 | 31.95 | +0.05 (+0.16%) | 8,303 |
| 6 May 2011 | INR | 31.6 | 32.3 | 30.05 | 31.9 | 31.9 | +0.3 (+0.95%) | 18,495 |
| 5 May 2011 | INR | 32 | 32.5 | 31.1 | 31.6 | 31.6 | -0.4 (-1.25%) | 21,808 |
| 4 May 2011 | INR | 32.5 | 32.5 | 31.85 | 32 | 32 | -0.75 (-2.29%) | 10,558 |
| 3 May 2011 | INR | 32.4 | 32.9 | 31.7 | 32.75 | 32.75 | +0.8 (+2.50%) | 37,162 |
| 2 May 2011 | INR | 32.2 | 32.4 | 31.5 | 31.95 | 31.95 | -0.05 (-0.16%) | 13,066 |
| 29 Apr 2011 | INR | 32.8 | 33.6 | 31.8 | 32 | 32 | -1 (-3.03%) | 33,763 |
| 28 Apr 2011 | INR | 35 | 35 | 32.8 | 33 | 33 | -1.15 (-3.37%) | 15,417 |
| 27 Apr 2011 | INR | 35 | 35.5 | 34.15 | 34.15 | 34.15 | -0.55 (-1.59%) | 11,742 |
| 26 Apr 2011 | INR | 35.5 | 36 | 34.35 | 34.7 | 34.7 | -0.8 (-2.25%) | 23,282 |
| 25 Apr 2011 | INR | 35.5 | 36.75 | 35.5 | 35.5 | 35.5 | -0.25 (-0.70%) | 27,386 |
| 21 Apr 2011 | INR | 36.9 | 37.25 | 35.6 | 35.75 | 35.75 | -1 (-2.72%) | 66,982 |
