| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2011 | INR | 82.25 | 84.7 | 80.9 | 83.85 | 83.85 | +2.9 (+3.58%) | 6,075,465 |
| 13 Jun 2011 | INR | 81.25 | 81.65 | 80 | 80.95 | 80.95 | -0.3 (-0.37%) | 3,495,741 |
| 10 Jun 2011 | INR | 81.45 | 81.55 | 79.7 | 81.25 | 81.25 | +0.65 (+0.81%) | 5,186,849 |
| 9 Jun 2011 | INR | 80 | 81.6 | 79.95 | 80.6 | 80.6 | +0.05 (+0.06%) | 7,072,848 |
| 8 Jun 2011 | INR | 78.4 | 80.7 | 78 | 80.55 | 80.55 | +2.95 (+3.80%) | 6,461,852 |
| 7 Jun 2011 | INR | 77.1 | 78.5 | 76.4 | 77.6 | 77.6 | +0.6 (+0.78%) | 1,869,729 |
| 6 Jun 2011 | INR | 79 | 79.05 | 76.65 | 77 | 77 | +0.05 (+0.06%) | 2,367,200 |
| 3 Jun 2011 | INR | 77 | 78.4 | 76.4 | 76.95 | 76.95 | -0.1 (-0.13%) | 1,935,547 |
| 2 Jun 2011 | INR | 77 | 78 | 76 | 77.05 | 77.05 | -0.55 (-0.71%) | 2,488,995 |
| 1 Jun 2011 | INR | 78.45 | 79.3 | 77 | 77.6 | 77.6 | -0.85 (-1.08%) | 2,395,885 |
| 31 May 2011 | INR | 75.6 | 78.9 | 75.4 | 78.45 | 78.45 | +3.3 (+4.39%) | 3,737,728 |
| 30 May 2011 | INR | 77.2 | 77.9 | 74.85 | 75.15 | 75.15 | -1.75 (-2.28%) | 2,349,252 |
| 27 May 2011 | INR | 72.75 | 77.5 | 72.75 | 76.9 | 76.9 | +0.8 (+1.05%) | 4,139,309 |
| 26 May 2011 | INR | 73 | 77 | 72 | 76.1 | 76.1 | +3.1 (+4.25%) | 6,264,217 |
| 25 May 2011 | INR | 72 | 73 | 71.4 | 73 | 73 | +1 (+1.39%) | 4,398,618 |
| 24 May 2011 | INR | 71 | 73.4 | 70.5 | 72 | 72 | +2.05 (+2.93%) | 7,512,428 |
| 23 May 2011 | INR | 69 | 70.95 | 66.7 | 69.95 | 69.95 | +1 (+1.45%) | 4,789,989 |
| 20 May 2011 | INR | 67 | 69 | 66.8 | 68.95 | 68.95 | +2.05 (+3.06%) | 1,424,309 |
| 19 May 2011 | INR | 67.6 | 68.2 | 66.25 | 66.9 | 66.9 | -0.7 (-1.04%) | 940,913 |
| 18 May 2011 | INR | 68.7 | 68.9 | 67.2 | 67.6 | 67.6 | -1.25 (-1.82%) | 532,467 |
| 17 May 2011 | INR | 68.4 | 69.35 | 67.8 | 68.85 | 68.85 | +0.35 (+0.51%) | 948,417 |
| 16 May 2011 | INR | 67.6 | 69.9 | 67.45 | 68.5 | 68.5 | +0.4 (+0.59%) | 997,901 |
| 13 May 2011 | INR | 67 | 68.75 | 65.3 | 68.1 | 68.1 | +0.7 (+1.04%) | 558,806 |
| 12 May 2011 | INR | 62.25 | 69 | 62.25 | 67.4 | 67.4 | -0.9 (-1.32%) | 777,191 |
| 11 May 2011 | INR | 68 | 68.6 | 67.5 | 68.3 | 68.3 | +0.8 (+1.19%) | 480,060 |
| 10 May 2011 | INR | 68 | 68.7 | 67.5 | 67.5 | 67.5 | -0.5 (-0.74%) | 657,095 |
| 9 May 2011 | INR | 67.05 | 69.2 | 67.05 | 68 | 68 | -0.25 (-0.37%) | 1,134,318 |
| 6 May 2011 | INR | 66.4 | 68.7 | 66.25 | 68.25 | 68.25 | +2.05 (+3.10%) | 1,468,761 |
| 5 May 2011 | INR | 68.4 | 68.5 | 65.05 | 66.2 | 66.2 | -2 (-2.93%) | 869,048 |
| 4 May 2011 | INR | 68.1 | 68.85 | 66.65 | 68.2 | 68.2 | +0.35 (+0.52%) | 1,677,428 |
