| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 18.05 | 19 | 18.05 | 18.85 | 18.85 | +0.35 (+1.89%) | 7,882 |
| 2 Jun 2011 | INR | 18 | 18.65 | 18 | 18.5 | 18.5 | +0.35 (+1.93%) | 7,743 |
| 1 Jun 2011 | INR | 17.6 | 18.55 | 17.6 | 18.15 | 18.15 | +0.35 (+1.97%) | 3,247 |
| 31 May 2011 | INR | 17.85 | 17.95 | 17.25 | 17.8 | 17.8 | +0.45 (+2.59%) | 7,429 |
| 30 May 2011 | INR | 17.2 | 17.55 | 17.15 | 17.35 | 17.35 | +0.05 (+0.29%) | 4,036 |
| 27 May 2011 | INR | 17.7 | 17.95 | 17.15 | 17.3 | 17.3 | -0.3 (-1.70%) | 15,393 |
| 26 May 2011 | INR | 17.7 | 18.4 | 17.55 | 17.6 | 17.6 | -0.35 (-1.95%) | 9,652 |
| 25 May 2011 | INR | 18.05 | 18.1 | 17.8 | 17.95 | 17.95 | -0.2 (-1.10%) | 11,901 |
| 24 May 2011 | INR | 18.5 | 18.5 | 18.15 | 18.15 | 18.15 | -0.5 (-2.68%) | 150 |
| 23 May 2011 | INR | 18.15 | 18.9 | 18.15 | 18.65 | 18.65 | +0.25 (+1.36%) | 2,603 |
| 20 May 2011 | INR | 18.85 | 19.1 | 18.05 | 18.4 | 18.4 | +0.35 (+1.94%) | 10,704 |
| 19 May 2011 | INR | 18 | 18.15 | 18 | 18.05 | 18.05 | -0.2 (-1.10%) | 1,454 |
| 18 May 2011 | INR | 18.15 | 19 | 18.15 | 18.25 | 18.25 | -0.15 (-0.82%) | 6,619 |
| 17 May 2011 | INR | 18.35 | 19 | 18.35 | 18.4 | 18.4 | -0.15 (-0.81%) | 5,320 |
| 16 May 2011 | INR | 18.7 | 19.4 | 18.5 | 18.55 | 18.55 | -0.05 (-0.27%) | 5,340 |
| 13 May 2011 | INR | 18.75 | 18.8 | 18.55 | 18.6 | 18.6 | -0.1 (-0.53%) | 7,686 |
| 12 May 2011 | INR | 18.75 | 19 | 18.65 | 18.7 | 18.7 | -0.15 (-0.80%) | 11,545 |
| 11 May 2011 | INR | 18.7 | 19 | 18.7 | 18.85 | 18.85 | -0.05 (-0.26%) | 2,522 |
| 10 May 2011 | INR | 19.4 | 19.4 | 18.65 | 18.9 | 18.9 | -0.2 (-1.05%) | 6,206 |
| 9 May 2011 | INR | 19.1 | 19.45 | 19 | 19.1 | 19.1 | -0.1 (-0.52%) | 5,537 |
| 6 May 2011 | INR | 19 | 19.55 | 19 | 19.2 | 19.2 | +0.05 (+0.26%) | 4,560 |
| 5 May 2011 | INR | 18.85 | 19.7 | 18.85 | 19.15 | 19.15 | -0.2 (-1.03%) | 5,824 |
| 4 May 2011 | INR | 19.7 | 19.85 | 19.25 | 19.35 | 19.35 | -0.35 (-1.78%) | 7,984 |
| 3 May 2011 | INR | 20.4 | 20.45 | 19.6 | 19.7 | 19.7 | -0.6 (-2.96%) | 9,539 |
| 2 May 2011 | INR | 21 | 21 | 20.05 | 20.3 | 20.3 | +0.7 (+3.57%) | 28,235 |
| 29 Apr 2011 | INR | 19.75 | 19.9 | 19.6 | 19.6 | 19.6 | -0.15 (-0.76%) | 2,899 |
| 28 Apr 2011 | INR | 19.7 | 19.95 | 19.55 | 19.75 | 19.75 | -0.05 (-0.25%) | 7,680 |
| 27 Apr 2011 | INR | 20.9 | 20.9 | 19.6 | 19.8 | 19.8 | -0.3 (-1.49%) | 9,798 |
| 26 Apr 2011 | INR | 19.7 | 20.3 | 19.6 | 20.1 | 20.1 | +0.1 (+0.50%) | 6,943 |
| 25 Apr 2011 | INR | 19.6 | 20.3 | 19.6 | 20 | 20 | +0.1 (+0.50%) | 5,232 |
