| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 147.6 | 148 | 142.8 | 143.4 | 143.4 | -2.35 (-1.61%) | 39,872 |
| 2 Jun 2011 | INR | 146.4 | 149.05 | 143.5 | 145.75 | 145.75 | -1.95 (-1.32%) | 5,658 |
| 1 Jun 2011 | INR | 148.9 | 154.1 | 143.7 | 147.7 | 147.7 | -1.1 (-0.74%) | 6,230 |
| 31 May 2011 | INR | 141.1 | 150.2 | 141.1 | 148.8 | 148.8 | +8.3 (+5.91%) | 14,785 |
| 30 May 2011 | INR | 143.1 | 145.9 | 139.2 | 140.5 | 140.5 | -1.05 (-0.74%) | 2,071 |
| 27 May 2011 | INR | 137.2 | 144 | 134 | 141.55 | 141.55 | +5.1 (+3.74%) | 5,102 |
| 26 May 2011 | INR | 135.9 | 138.5 | 135.1 | 136.45 | 136.45 | +1.2 (+0.89%) | 900 |
| 25 May 2011 | INR | 135.9 | 137.9 | 134.2 | 135.25 | 135.25 | -1.7 (-1.24%) | 4,730 |
| 24 May 2011 | INR | 133.6 | 142 | 133.3 | 136.95 | 136.95 | +3.35 (+2.51%) | 16,661 |
| 23 May 2011 | INR | 139.7 | 139.7 | 130.7 | 133.6 | 133.6 | -6.85 (-4.88%) | 6,620 |
| 20 May 2011 | INR | 142.55 | 144.1 | 140 | 140.45 | 140.45 | +0.25 (+0.18%) | 3,708 |
| 19 May 2011 | INR | 141.9 | 143.1 | 139 | 140.2 | 140.2 | -1.65 (-1.16%) | 4,533 |
| 18 May 2011 | INR | 143.55 | 145.5 | 140.6 | 141.85 | 141.85 | -0.6 (-0.42%) | 18,718 |
| 17 May 2011 | INR | 148 | 151 | 141.25 | 142.45 | 142.45 | -6.2 (-4.17%) | 134,525 |
| 16 May 2011 | INR | 154.45 | 154.45 | 146.5 | 148.65 | 148.65 | -3.6 (-2.36%) | 5,367 |
| 13 May 2011 | INR | 148.4 | 158.5 | 148 | 152.25 | 152.25 | +4.75 (+3.22%) | 49,699 |
| 12 May 2011 | INR | 144.1 | 150 | 144.1 | 147.5 | 147.5 | +4.05 (+2.82%) | 11,685 |
| 11 May 2011 | INR | 143.9 | 146.25 | 142.15 | 143.45 | 143.45 | +0.95 (+0.67%) | 3,277 |
| 10 May 2011 | INR | 141.9 | 144.2 | 140 | 142.5 | 142.5 | +0.2 (+0.14%) | 3,069 |
| 9 May 2011 | INR | 140.8 | 144.85 | 139.7 | 142.3 | 142.3 | +2.8 (+2.01%) | 4,120 |
| 6 May 2011 | INR | 140.05 | 143.75 | 137.5 | 139.5 | 139.5 | +0.4 (+0.29%) | 6,520 |
| 5 May 2011 | INR | 143.6 | 147.5 | 138 | 139.1 | 139.1 | -3.25 (-2.28%) | 11,153 |
| 4 May 2011 | INR | 142.6 | 145 | 140 | 142.35 | 142.35 | +0.35 (+0.25%) | 7,212 |
| 3 May 2011 | INR | 145.75 | 145.75 | 137 | 142 | 142 | -1.5 (-1.05%) | 7,290 |
| 2 May 2011 | INR | 149 | 149 | 142.1 | 143.5 | 143.5 | -2.1 (-1.44%) | 7,558 |
| 29 Apr 2011 | INR | 154.4 | 154.4 | 143.05 | 145.6 | 145.6 | -4.95 (-3.29%) | 68,732 |
| 28 Apr 2011 | INR | 155.15 | 156.5 | 148 | 150.55 | 150.55 | -6.35 (-4.05%) | 23,955 |
| 27 Apr 2011 | INR | 155.75 | 159.5 | 151.25 | 156.9 | 156.9 | +3.35 (+2.18%) | 50,399 |
| 26 Apr 2011 | INR | 153.15 | 157.9 | 151.15 | 153.55 | 153.55 | +2.3 (+1.52%) | 210,179 |
| 25 Apr 2011 | INR | 141.7 | 164.85 | 140.2 | 151.25 | 151.25 | +11.9 (+8.54%) | 854,831 |
