| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2011 | INR | 79.95 | 81 | 77.75 | 78.1 | 15.62 | -1.9 (-2.38%) | 246,355 |
| 15 Jun 2011 | INR | 81.95 | 82.2 | 79.7 | 80 | 16 | -1.55 (-1.90%) | 118,515 |
| 14 Jun 2011 | INR | 82.7 | 82.7 | 80.2 | 81.55 | 16.31 | +0.9 (+1.12%) | 203,990 |
| 13 Jun 2011 | INR | 81.5 | 81.5 | 80 | 80.65 | 16.13 | -0.1 (-0.12%) | 68,180 |
| 10 Jun 2011 | INR | 83 | 83.65 | 80.35 | 80.75 | 16.15 | -1.5 (-1.82%) | 190,545 |
| 9 Jun 2011 | INR | 83 | 84.35 | 82 | 82.25 | 16.45 | 0.0 (0.0%) | 142,535 |
| 8 Jun 2011 | INR | 83.85 | 83.85 | 82.05 | 82.25 | 16.45 | -0.75 (-0.90%) | 81,930 |
| 7 Jun 2011 | INR | 82.9 | 84.2 | 82.6 | 83 | 16.6 | +0.5 (+0.61%) | 115,475 |
| 6 Jun 2011 | INR | 84.4 | 84.4 | 82 | 82.5 | 16.5 | +0.35 (+0.43%) | 68,150 |
| 3 Jun 2011 | INR | 84.9 | 85.7 | 81.6 | 82.15 | 16.43 | -2.1 (-2.49%) | 334,495 |
| 2 Jun 2011 | INR | 85.2 | 85.95 | 83.55 | 84.25 | 16.85 | -1.1 (-1.29%) | 225,385 |
| 1 Jun 2011 | INR | 84.2 | 86.85 | 83.75 | 85.35 | 17.07 | +1.65 (+1.97%) | 389,555 |
| 31 May 2011 | INR | 83.4 | 84.5 | 83 | 83.7 | 16.74 | +0.85 (+1.03%) | 201,960 |
| 30 May 2011 | INR | 82.5 | 85 | 82 | 82.85 | 16.57 | -0.2 (-0.24%) | 89,880 |
| 27 May 2011 | INR | 83.3 | 83.5 | 82.65 | 83.05 | 16.61 | +0.3 (+0.36%) | 82,820 |
| 26 May 2011 | INR | 82.95 | 83.4 | 82.15 | 82.75 | 16.55 | +0.6 (+0.73%) | 97,565 |
| 25 May 2011 | INR | 82.95 | 83.25 | 81.6 | 82.15 | 16.43 | -0.9 (-1.08%) | 112,995 |
| 24 May 2011 | INR | 82 | 83.45 | 81.5 | 83.05 | 16.61 | +1.4 (+1.71%) | 94,295 |
| 23 May 2011 | INR | 83 | 83.35 | 81.2 | 81.65 | 16.33 | -1.95 (-2.33%) | 67,705 |
| 20 May 2011 | INR | 83 | 84 | 83 | 83.6 | 16.72 | +0.45 (+0.54%) | 84,160 |
| 19 May 2011 | INR | 84.1 | 85.25 | 82.25 | 83.15 | 16.63 | -1.1 (-1.31%) | 98,970 |
| 18 May 2011 | INR | 84.9 | 86 | 84 | 84.25 | 16.85 | -0.25 (-0.30%) | 126,125 |
| 17 May 2011 | INR | 86.2 | 87.7 | 84.1 | 84.5 | 16.9 | -1.25 (-1.46%) | 140,270 |
| 16 May 2011 | INR | 86.9 | 86.95 | 85.25 | 85.75 | 17.15 | -0.95 (-1.10%) | 76,650 |
| 13 May 2011 | INR | 85 | 90.5 | 84.3 | 86.7 | 17.34 | +0.1 (+0.12%) | 240,315 |
| 12 May 2011 | INR | 87.9 | 90 | 85.6 | 86.6 | 17.32 | -1.45 (-1.65%) | 175,845 |
| 11 May 2011 | INR | 88.9 | 91.4 | 87 | 88.05 | 17.61 | +0.15 (+0.17%) | 337,770 |
| 10 May 2011 | INR | 88.05 | 91.7 | 86.8 | 87.9 | 17.58 | +0.4 (+0.46%) | 245,950 |
| 9 May 2011 | INR | 85.3 | 88.4 | 82.9 | 87.5 | 17.5 | +0.7 (+0.81%) | 85,640 |
| 6 May 2011 | INR | 87.9 | 88.9 | 86.2 | 86.8 | 17.36 | +0.85 (+0.99%) | 144,955 |
