| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 34.2 | 35.75 | 34.15 | 35.3 | 35.3 | +0.95 (+2.77%) | 197,864 |
| 2 Jun 2011 | INR | 34 | 34.8 | 33.55 | 34.35 | 34.35 | -0.25 (-0.72%) | 40,391 |
| 1 Jun 2011 | INR | 34.3 | 34.9 | 34 | 34.6 | 34.6 | +0.35 (+1.02%) | 41,401 |
| 31 May 2011 | INR | 33.25 | 34.8 | 33 | 34.25 | 34.25 | +1.2 (+3.63%) | 43,096 |
| 30 May 2011 | INR | 33.5 | 34.1 | 31.25 | 33.05 | 33.05 | -0.35 (-1.05%) | 311,057 |
| 27 May 2011 | INR | 33.5 | 33.7 | 32.1 | 33.4 | 33.4 | +0.1 (+0.30%) | 51,601 |
| 26 May 2011 | INR | 33 | 34 | 32.2 | 33.3 | 33.3 | +1 (+3.10%) | 41,027 |
| 25 May 2011 | INR | 32.25 | 33.25 | 31.4 | 32.3 | 32.3 | -0.25 (-0.77%) | 65,583 |
| 24 May 2011 | INR | 33 | 33.15 | 32.25 | 32.55 | 32.55 | -0.35 (-1.06%) | 34,644 |
| 23 May 2011 | INR | 33.5 | 33.7 | 32.8 | 32.9 | 32.9 | -0.8 (-2.37%) | 64,717 |
| 20 May 2011 | INR | 34.8 | 35.85 | 33.1 | 33.7 | 33.7 | -0.75 (-2.18%) | 272,391 |
| 19 May 2011 | INR | 34.4 | 34.85 | 34.05 | 34.45 | 34.45 | -0.2 (-0.58%) | 48,639 |
| 18 May 2011 | INR | 35.3 | 35.3 | 34.05 | 34.65 | 34.65 | -0.5 (-1.42%) | 67,156 |
| 17 May 2011 | INR | 33.5 | 35.6 | 33.4 | 35.15 | 35.15 | +1.15 (+3.38%) | 303,237 |
| 16 May 2011 | INR | 33.95 | 34.2 | 33.6 | 34 | 34 | +0.35 (+1.04%) | 62,354 |
| 13 May 2011 | INR | 34.6 | 35.7 | 33.4 | 33.65 | 33.65 | -0.55 (-1.61%) | 429,358 |
| 12 May 2011 | INR | 34.75 | 34.95 | 34.1 | 34.2 | 34.2 | -0.55 (-1.58%) | 24,623 |
| 11 May 2011 | INR | 34.5 | 35.25 | 34.25 | 34.75 | 34.75 | +0.4 (+1.16%) | 31,473 |
| 10 May 2011 | INR | 34.15 | 34.9 | 34.15 | 34.35 | 34.35 | +0.05 (+0.15%) | 55,398 |
| 9 May 2011 | INR | 34.95 | 34.95 | 34.1 | 34.3 | 34.3 | -0.5 (-1.44%) | 43,771 |
| 6 May 2011 | INR | 35.2 | 36 | 34.4 | 34.8 | 34.8 | -0.35 (-1.00%) | 59,817 |
| 5 May 2011 | INR | 36 | 36.2 | 35 | 35.15 | 35.15 | -0.75 (-2.09%) | 31,971 |
| 4 May 2011 | INR | 36.2 | 36.35 | 35.3 | 35.9 | 35.9 | -0.25 (-0.69%) | 39,236 |
| 3 May 2011 | INR | 36.05 | 36.9 | 35.75 | 36.15 | 36.15 | +0.15 (+0.42%) | 90,779 |
| 2 May 2011 | INR | 37 | 37 | 35.8 | 36 | 36 | -1 (-2.70%) | 42,232 |
| 29 Apr 2011 | INR | 36.35 | 37.5 | 35.8 | 37 | 37 | +0.7 (+1.93%) | 97,854 |
| 28 Apr 2011 | INR | 37.3 | 37.4 | 36.15 | 36.3 | 36.3 | -0.45 (-1.22%) | 41,049 |
| 27 Apr 2011 | INR | 38 | 38.25 | 35.5 | 36.75 | 36.75 | -1.05 (-2.78%) | 356,543 |
| 26 Apr 2011 | INR | 37.6 | 38.15 | 37.1 | 37.8 | 37.8 | +0.5 (+1.34%) | 1,270,876 |
| 25 Apr 2011 | INR | 38.1 | 38.1 | 37.15 | 37.3 | 37.3 | -0.6 (-1.58%) | 50,320 |
