| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 153 | 157.95 | 151.15 | 152.85 | 152.85 | +2.8 (+1.87%) | 127,923 |
| 2 Jun 2011 | INR | 150 | 153.05 | 148 | 150.05 | 150.05 | -1.35 (-0.89%) | 64,573 |
| 1 Jun 2011 | INR | 150.1 | 153.6 | 150 | 151.4 | 151.4 | +3.25 (+2.19%) | 76,960 |
| 31 May 2011 | INR | 143.15 | 149.6 | 143.15 | 148.15 | 148.15 | +5.7 (+4.00%) | 83,931 |
| 30 May 2011 | INR | 140 | 144.8 | 138.25 | 142.45 | 142.45 | +3.4 (+2.45%) | 56,521 |
| 27 May 2011 | INR | 140 | 140.4 | 138.5 | 139.05 | 139.05 | +0.55 (+0.40%) | 61,286 |
| 26 May 2011 | INR | 140.45 | 140.45 | 137 | 138.5 | 138.5 | +0.6 (+0.44%) | 71,002 |
| 25 May 2011 | INR | 140.5 | 141.7 | 136.35 | 137.9 | 137.9 | -3.05 (-2.16%) | 90,018 |
| 24 May 2011 | INR | 140 | 142.8 | 139.1 | 140.95 | 140.95 | +1.65 (+1.18%) | 19,164 |
| 23 May 2011 | INR | 148.9 | 148.9 | 138.3 | 139.3 | 139.3 | -4.8 (-3.33%) | 17,677 |
| 20 May 2011 | INR | 141.9 | 145 | 139.4 | 144.1 | 144.1 | +3.7 (+2.64%) | 24,527 |
| 19 May 2011 | INR | 140.05 | 142.5 | 140 | 140.4 | 140.4 | +0.3 (+0.21%) | 13,063 |
| 18 May 2011 | INR | 141.35 | 143.9 | 139.45 | 140.1 | 140.1 | -1.5 (-1.06%) | 12,200 |
| 17 May 2011 | INR | 143.75 | 143.95 | 140.7 | 141.6 | 141.6 | -1.05 (-0.74%) | 9,860 |
| 16 May 2011 | INR | 142.05 | 145.2 | 142 | 142.65 | 142.65 | -0.35 (-0.24%) | 13,926 |
| 13 May 2011 | INR | 144 | 146.85 | 142 | 143 | 143 | -0.8 (-0.56%) | 18,414 |
| 12 May 2011 | INR | 142 | 145 | 142 | 143.8 | 143.8 | +1 (+0.70%) | 12,060 |
| 11 May 2011 | INR | 143 | 146 | 142.3 | 142.8 | 142.8 | -2.8 (-1.92%) | 14,028 |
| 10 May 2011 | INR | 145 | 147 | 144.5 | 145.6 | 145.6 | +0.45 (+0.31%) | 16,078 |
| 9 May 2011 | INR | 146.1 | 148.3 | 144.25 | 145.15 | 145.15 | -3 (-2.02%) | 18,122 |
| 6 May 2011 | INR | 144 | 149.7 | 144 | 148.15 | 148.15 | +3.25 (+2.24%) | 30,713 |
| 5 May 2011 | INR | 145 | 147.3 | 142.35 | 144.9 | 144.9 | -0.2 (-0.14%) | 26,386 |
| 4 May 2011 | INR | 145.1 | 148.35 | 144 | 145.1 | 145.1 | -1 (-0.68%) | 44,915 |
| 3 May 2011 | INR | 146 | 151.3 | 145.1 | 146.1 | 146.1 | -0.35 (-0.24%) | 58,916 |
| 2 May 2011 | INR | 151.8 | 152.4 | 145.25 | 146.45 | 146.45 | -4.05 (-2.69%) | 37,929 |
| 29 Apr 2011 | INR | 158 | 161.4 | 150.1 | 150.5 | 150.5 | -5.85 (-3.74%) | 84,970 |
| 28 Apr 2011 | INR | 152.3 | 158.5 | 150.5 | 156.35 | 156.35 | +4.4 (+2.90%) | 147,015 |
| 27 Apr 2011 | INR | 158 | 158.9 | 151.05 | 151.95 | 151.95 | -5.3 (-3.37%) | 132,786 |
| 26 Apr 2011 | INR | 145.9 | 162.7 | 143.65 | 157.25 | 157.25 | +13.1 (+9.09%) | 487,784 |
| 25 Apr 2011 | INR | 144.4 | 146.05 | 142.55 | 144.15 | 144.15 | +0.4 (+0.28%) | 21,278 |
