| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 75.8 | 76 | 73.6 | 74.3 | 74.3 | -0.1 (-0.13%) | 52,227 |
| 2 Jun 2011 | INR | 73.6 | 75 | 73.5 | 74.4 | 74.4 | +0.35 (+0.47%) | 48,356 |
| 1 Jun 2011 | INR | 72.4 | 74.7 | 71.5 | 74.05 | 74.05 | +3.15 (+4.44%) | 113,873 |
| 31 May 2011 | INR | 73.05 | 73.05 | 70.05 | 70.9 | 70.9 | +1.05 (+1.50%) | 62,947 |
| 30 May 2011 | INR | 71.85 | 71.85 | 68.5 | 69.85 | 69.85 | +1.65 (+2.42%) | 31,572 |
| 27 May 2011 | INR | 73 | 73 | 68 | 68.2 | 68.2 | -0.7 (-1.02%) | 16,148 |
| 26 May 2011 | INR | 69 | 70.4 | 67.45 | 68.9 | 68.9 | +1.9 (+2.84%) | 22,801 |
| 25 May 2011 | INR | 72.55 | 72.55 | 66.05 | 67 | 67 | -2.55 (-3.67%) | 21,782 |
| 24 May 2011 | INR | 72.55 | 72.55 | 69.1 | 69.55 | 69.55 | -0.55 (-0.78%) | 16,675 |
| 23 May 2011 | INR | 75 | 75 | 70 | 70.1 | 70.1 | -1.55 (-2.16%) | 16,756 |
| 20 May 2011 | INR | 71.6 | 72.5 | 71.4 | 71.65 | 71.65 | +0.05 (+0.07%) | 25,270 |
| 19 May 2011 | INR | 71.5 | 73.85 | 71.3 | 71.6 | 71.6 | -0.05 (-0.07%) | 21,692 |
| 18 May 2011 | INR | 72 | 72.1 | 70.5 | 71.65 | 71.65 | -0.25 (-0.35%) | 32,132 |
| 17 May 2011 | INR | 74.5 | 74.5 | 71.05 | 71.9 | 71.9 | -1.2 (-1.64%) | 35,450 |
| 16 May 2011 | INR | 73.65 | 74.65 | 72.75 | 73.1 | 73.1 | -0.55 (-0.75%) | 19,597 |
| 13 May 2011 | INR | 75.5 | 75.5 | 73.05 | 73.65 | 73.65 | +0.3 (+0.41%) | 26,361 |
| 12 May 2011 | INR | 75.85 | 75.85 | 72.8 | 73.35 | 73.35 | -1.1 (-1.48%) | 23,998 |
| 11 May 2011 | INR | 65 | 76 | 65 | 74.45 | 74.45 | 0.0 (0.0%) | 26,900 |
| 10 May 2011 | INR | 81.45 | 81.45 | 73.85 | 74.45 | 74.45 | -0.15 (-0.20%) | 20,397 |
| 9 May 2011 | INR | 77.05 | 77.05 | 74.3 | 74.6 | 74.6 | -0.75 (-1.00%) | 33,610 |
| 6 May 2011 | INR | 75.15 | 77.4 | 74 | 75.35 | 75.35 | -0.25 (-0.33%) | 23,829 |
| 5 May 2011 | INR | 82.8 | 82.8 | 74.1 | 75.6 | 75.6 | -1.45 (-1.88%) | 20,956 |
| 4 May 2011 | INR | 74.85 | 80.9 | 73.05 | 77.05 | 77.05 | +3.05 (+4.12%) | 104,640 |
| 3 May 2011 | INR | 79.45 | 82.9 | 73 | 74 | 74 | -2.45 (-3.20%) | 25,396 |
| 2 May 2011 | INR | 78.7 | 78.7 | 76.05 | 76.45 | 76.45 | -1.25 (-1.61%) | 27,278 |
| 29 Apr 2011 | INR | 79.2 | 79.2 | 76.95 | 77.7 | 77.7 | 0.0 (0.0%) | 35,335 |
| 28 Apr 2011 | INR | 82.7 | 82.7 | 77.15 | 77.7 | 77.7 | -1.9 (-2.39%) | 45,893 |
| 27 Apr 2011 | INR | 79.9 | 82.45 | 77.7 | 79.6 | 79.6 | +1.35 (+1.73%) | 170,524 |
| 26 Apr 2011 | INR | 79.5 | 79.5 | 75.75 | 78.25 | 78.25 | +1.6 (+2.09%) | 62,764 |
| 25 Apr 2011 | INR | 74.1 | 77.35 | 74 | 76.65 | 76.65 | +1.05 (+1.39%) | 38,217 |
