| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2011 | INR | 32.2 | 32.6 | 32.15 | 32.25 | 32.25 | +0.05 (+0.16%) | 84,256 |
| 13 Jun 2011 | INR | 32.05 | 32.4 | 31.85 | 32.2 | 32.2 | -0.05 (-0.16%) | 459,505 |
| 10 Jun 2011 | INR | 32.2 | 32.5 | 32.05 | 32.25 | 32.25 | +0.1 (+0.31%) | 192,354 |
| 9 Jun 2011 | INR | 32.85 | 32.85 | 32 | 32.15 | 32.15 | -0.25 (-0.77%) | 224,907 |
| 8 Jun 2011 | INR | 32.45 | 32.7 | 32.35 | 32.4 | 32.4 | -0.1 (-0.31%) | 311,725 |
| 7 Jun 2011 | INR | 32.35 | 32.95 | 32.25 | 32.5 | 32.5 | +0.05 (+0.15%) | 459,491 |
| 6 Jun 2011 | INR | 32.7 | 32.75 | 32.35 | 32.45 | 32.45 | -0.45 (-1.37%) | 319,872 |
| 3 Jun 2011 | INR | 32.4 | 32.9 | 32.4 | 32.9 | 32.9 | -0.05 (-0.15%) | 543,150 |
| 2 Jun 2011 | INR | 32.55 | 33.8 | 32.3 | 32.95 | 32.95 | -0.05 (-0.15%) | 741,754 |
| 1 Jun 2011 | INR | 33.3 | 33.3 | 32.1 | 33 | 33 | +0.15 (+0.46%) | 983,824 |
| 31 May 2011 | INR | 33 | 33.1 | 32.4 | 32.85 | 32.85 | -0.25 (-0.76%) | 910,090 |
| 30 May 2011 | INR | 33.2 | 33.55 | 32.65 | 33.1 | 33.1 | -0.4 (-1.19%) | 447,061 |
| 27 May 2011 | INR | 33.7 | 33.85 | 32.7 | 33.5 | 33.5 | -0.4 (-1.18%) | 1,429,953 |
| 26 May 2011 | INR | 33.25 | 34.65 | 32.3 | 33.9 | 33.9 | +0.1 (+0.30%) | 1,938,666 |
| 25 May 2011 | INR | 32.95 | 34.4 | 31.3 | 33.8 | 33.8 | +1 (+3.05%) | 477,217 |
| 24 May 2011 | INR | 33.95 | 33.95 | 32.5 | 32.8 | 32.8 | -0.45 (-1.35%) | 93,452 |
| 23 May 2011 | INR | 33.9 | 35.05 | 33.25 | 33.25 | 33.25 | -0.9 (-2.64%) | 99,664 |
| 20 May 2011 | INR | 34.1 | 34.85 | 33.5 | 34.15 | 34.15 | -0.65 (-1.87%) | 92,389 |
| 19 May 2011 | INR | 35 | 35.15 | 34.35 | 34.8 | 34.8 | -0.35 (-1.00%) | 118,513 |
| 18 May 2011 | INR | 34.5 | 35.4 | 34.5 | 35.15 | 35.15 | +0.35 (+1.01%) | 94,665 |
| 17 May 2011 | INR | 34.9 | 35.35 | 34.45 | 34.8 | 34.8 | -0.6 (-1.69%) | 90,394 |
| 16 May 2011 | INR | 34.8 | 35.45 | 34.15 | 35.4 | 35.4 | +0.6 (+1.72%) | 116,486 |
| 13 May 2011 | INR | 35.55 | 35.55 | 34.7 | 34.8 | 34.8 | -0.1 (-0.29%) | 112,014 |
| 12 May 2011 | INR | 35.05 | 35.6 | 34.85 | 34.9 | 34.9 | -0.35 (-0.99%) | 52,539 |
| 11 May 2011 | INR | 35 | 35.4 | 34.85 | 35.25 | 35.25 | -0.05 (-0.14%) | 95,013 |
| 10 May 2011 | INR | 35.5 | 36 | 34.8 | 35.3 | 35.3 | +0.1 (+0.28%) | 82,184 |
| 9 May 2011 | INR | 35.5 | 35.6 | 35 | 35.2 | 35.2 | -0.2 (-0.56%) | 49,935 |
| 6 May 2011 | INR | 35.4 | 35.7 | 35.05 | 35.4 | 35.4 | +0.25 (+0.71%) | 111,544 |
| 5 May 2011 | INR | 35.2 | 35.6 | 34.8 | 35.15 | 35.15 | -0.15 (-0.42%) | 86,727 |
| 4 May 2011 | INR | 35.45 | 35.9 | 35.1 | 35.3 | 35.3 | -0.4 (-1.12%) | 88,299 |
