| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2011 | INR | 78.25 | 79.25 | 77.3 | 78.6 | 78.6 | -0.5 (-0.63%) | 4,515 |
| 1 Jun 2011 | INR | 77.5 | 80 | 77.5 | 79.1 | 79.1 | +1.4 (+1.80%) | 12,238 |
| 31 May 2011 | INR | 76.95 | 78.5 | 75.8 | 77.7 | 77.7 | +1.8 (+2.37%) | 7,196 |
| 30 May 2011 | INR | 75.45 | 76 | 75.45 | 75.9 | 75.9 | -0.25 (-0.33%) | 7,041 |
| 27 May 2011 | INR | 74 | 76.75 | 74 | 76.15 | 76.15 | +2.4 (+3.25%) | 13,560 |
| 26 May 2011 | INR | 74.75 | 75.7 | 73.55 | 73.75 | 73.75 | -0.9 (-1.21%) | 3,161 |
| 25 May 2011 | INR | 75.25 | 77.3 | 74.5 | 74.65 | 74.65 | -1.15 (-1.52%) | 6,999 |
| 24 May 2011 | INR | 76 | 76.5 | 75.2 | 75.8 | 75.8 | +0.8 (+1.07%) | 6,481 |
| 23 May 2011 | INR | 74.4 | 76.75 | 74.4 | 75 | 75 | -0.85 (-1.12%) | 5,852 |
| 20 May 2011 | INR | 74.2 | 77.35 | 73.05 | 75.85 | 75.85 | +0.75 (+1.00%) | 10,125 |
| 19 May 2011 | INR | 75 | 78.8 | 74 | 75.1 | 75.1 | +1.2 (+1.62%) | 17,244 |
| 18 May 2011 | INR | 78.8 | 78.8 | 73.5 | 73.9 | 73.9 | -0.85 (-1.14%) | 8,594 |
| 17 May 2011 | INR | 73 | 75.55 | 73 | 74.75 | 74.75 | +0.25 (+0.34%) | 8,015 |
| 16 May 2011 | INR | 72.5 | 75.15 | 72.5 | 74.5 | 74.5 | +0.75 (+1.02%) | 11,679 |
| 13 May 2011 | INR | 73.5 | 76 | 73.5 | 73.75 | 73.75 | -0.45 (-0.61%) | 10,689 |
| 12 May 2011 | INR | 76 | 76 | 74 | 74.2 | 74.2 | -1.2 (-1.59%) | 11,086 |
| 11 May 2011 | INR | 77 | 78.2 | 75.05 | 75.4 | 75.4 | -1.1 (-1.44%) | 14,624 |
| 10 May 2011 | INR | 79 | 80.95 | 76 | 76.5 | 76.5 | -1.7 (-2.17%) | 32,665 |
| 9 May 2011 | INR | 79 | 79.5 | 78.1 | 78.2 | 78.2 | -0.3 (-0.38%) | 6,941 |
| 6 May 2011 | INR | 78.05 | 81 | 78 | 78.5 | 78.5 | -0.4 (-0.51%) | 10,497 |
| 5 May 2011 | INR | 78.3 | 80.45 | 78.3 | 78.9 | 78.9 | +0.55 (+0.70%) | 6,485 |
| 4 May 2011 | INR | 80 | 80 | 77.45 | 78.35 | 78.35 | -1.05 (-1.32%) | 15,746 |
| 3 May 2011 | INR | 81.75 | 81.75 | 79.1 | 79.4 | 79.4 | -1.6 (-1.98%) | 11,296 |
| 2 May 2011 | INR | 81.45 | 82.5 | 80.65 | 81 | 81 | -0.25 (-0.31%) | 5,818 |
| 29 Apr 2011 | INR | 82 | 83.55 | 80.8 | 81.25 | 81.25 | -0.1 (-0.12%) | 28,918 |
| 28 Apr 2011 | INR | 82.95 | 83.5 | 80.7 | 81.35 | 81.35 | -1.3 (-1.57%) | 6,009 |
| 27 Apr 2011 | INR | 81 | 83.5 | 81 | 82.65 | 82.65 | +2.55 (+3.18%) | 24,392 |
| 26 Apr 2011 | INR | 81.1 | 82 | 79.35 | 80.1 | 80.1 | -1.05 (-1.29%) | 19,492 |
| 25 Apr 2011 | INR | 81.55 | 82.5 | 80.5 | 81.15 | 81.15 | -1 (-1.22%) | 28,653 |
| 21 Apr 2011 | INR | 87.4 | 87.4 | 81.35 | 82.15 | 82.15 | -2.6 (-3.07%) | 76,444 |
