| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 18.95 | 19.05 | 18.5 | 18.9 | 18.9 | +0.15 (+0.80%) | 98,678 |
| 2 Jun 2011 | INR | 18 | 18.9 | 18 | 18.75 | 18.75 | +0.4 (+2.18%) | 116,984 |
| 1 Jun 2011 | INR | 17.7 | 18.5 | 17.65 | 18.35 | 18.35 | +0.65 (+3.67%) | 153,183 |
| 31 May 2011 | INR | 18.2 | 18.2 | 17.45 | 17.7 | 17.7 | +0.15 (+0.85%) | 56,823 |
| 30 May 2011 | INR | 17.35 | 17.65 | 17.25 | 17.55 | 17.55 | +0.5 (+2.93%) | 61,344 |
| 27 May 2011 | INR | 17.35 | 17.4 | 17 | 17.05 | 17.05 | -0.05 (-0.29%) | 107,630 |
| 26 May 2011 | INR | 17.1 | 17.5 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 64,338 |
| 25 May 2011 | INR | 17.4 | 17.8 | 17.2 | 17.3 | 17.3 | -0.15 (-0.86%) | 63,699 |
| 24 May 2011 | INR | 17.85 | 18.1 | 17.2 | 17.45 | 17.45 | -0.15 (-0.85%) | 139,783 |
| 23 May 2011 | INR | 18 | 18.25 | 17.55 | 17.6 | 17.6 | -0.25 (-1.40%) | 63,100 |
| 20 May 2011 | INR | 17.7 | 18.1 | 17.65 | 17.85 | 17.85 | +0.2 (+1.13%) | 65,016 |
| 19 May 2011 | INR | 17.75 | 17.9 | 17.4 | 17.65 | 17.65 | -0.05 (-0.28%) | 66,531 |
| 18 May 2011 | INR | 17.8 | 18.25 | 17.55 | 17.7 | 17.7 | -0.35 (-1.94%) | 96,327 |
| 17 May 2011 | INR | 18.7 | 18.8 | 17.9 | 18.05 | 18.05 | -0.7 (-3.73%) | 189,865 |
| 16 May 2011 | INR | 19 | 19.2 | 18.7 | 18.75 | 18.75 | -0.35 (-1.83%) | 46,069 |
| 13 May 2011 | INR | 19.3 | 19.3 | 18.9 | 19.1 | 19.1 | +0.1 (+0.53%) | 44,150 |
| 12 May 2011 | INR | 19.5 | 19.5 | 18.9 | 19 | 19 | -0.3 (-1.55%) | 111,891 |
| 11 May 2011 | INR | 18.9 | 19.4 | 18.8 | 19.3 | 19.3 | +0.3 (+1.58%) | 110,267 |
| 10 May 2011 | INR | 19.2 | 19.4 | 18.8 | 19 | 19 | -0.15 (-0.78%) | 149,149 |
| 9 May 2011 | INR | 19.7 | 19.7 | 19.05 | 19.15 | 19.15 | -0.35 (-1.79%) | 124,347 |
| 6 May 2011 | INR | 20 | 20 | 19.4 | 19.5 | 19.5 | -0.5 (-2.50%) | 102,832 |
| 5 May 2011 | INR | 20 | 20.4 | 19.75 | 20 | 20 | +0.1 (+0.50%) | 136,007 |
| 4 May 2011 | INR | 20.6 | 20.65 | 19.7 | 19.9 | 19.9 | -0.65 (-3.16%) | 247,173 |
| 3 May 2011 | INR | 21.1 | 21.45 | 20.5 | 20.55 | 20.55 | -0.7 (-3.29%) | 161,181 |
| 2 May 2011 | INR | 21.5 | 21.75 | 21.15 | 21.25 | 21.25 | -0.4 (-1.85%) | 82,043 |
| 29 Apr 2011 | INR | 22.05 | 22.1 | 21.55 | 21.65 | 21.65 | -0.4 (-1.81%) | 112,110 |
| 28 Apr 2011 | INR | 22.15 | 22.4 | 21.95 | 22.05 | 22.05 | +0.05 (+0.23%) | 149,198 |
| 27 Apr 2011 | INR | 21.75 | 22.3 | 21.65 | 22 | 22 | +0.4 (+1.85%) | 209,582 |
| 26 Apr 2011 | INR | 21.5 | 21.75 | 21.4 | 21.6 | 21.6 | -0.05 (-0.23%) | 174,573 |
| 25 Apr 2011 | INR | 22 | 22.4 | 21.6 | 21.65 | 21.65 | -0.45 (-2.04%) | 133,072 |
