| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2011 | INR | 83.56 | 84.22 | 82.74 | 83.21 | 83.21 | -1.02 (-1.21%) | 2,287,747 |
| 20 Apr 2011 | INR | 83.33 | 84.98 | 82.57 | 84.23 | 84.23 | +1.31 (+1.58%) | 4,394,891 |
| 19 Apr 2011 | INR | 80.44 | 83.37 | 80.44 | 82.92 | 82.92 | +2.6 (+3.24%) | 2,057,716 |
| 18 Apr 2011 | INR | 80.03 | 81.47 | 80.03 | 80.32 | 80.32 | -0.04 (-0.05%) | 2,529,951 |
| 15 Apr 2011 | INR | 79.44 | 81.29 | 79.17 | 80.36 | 80.36 | +0.34 (+0.42%) | 1,557,968 |
| 13 Apr 2011 | INR | 77.68 | 80.44 | 77.67 | 80.02 | 80.02 | +3.28 (+4.27%) | 5,041,978 |
| 11 Apr 2011 | INR | 77.54 | 78 | 76.04 | 76.74 | 76.74 | -1.86 (-2.37%) | 2,357,709 |
| 8 Apr 2011 | INR | 80.86 | 80.89 | 78.14 | 78.6 | 78.6 | -2.9 (-3.56%) | 2,231,547 |
| 7 Apr 2011 | INR | 78.68 | 82.38 | 78.67 | 81.5 | 81.5 | +2.99 (+3.81%) | 5,989,508 |
| 6 Apr 2011 | INR | 78 | 80.44 | 77.78 | 78.51 | 78.51 | +0.84 (+1.08%) | 3,294,200 |
| 5 Apr 2011 | INR | 78.01 | 78.29 | 76.56 | 77.67 | 77.67 | -0.32 (-0.41%) | 2,833,706 |
| 4 Apr 2011 | INR | 77.68 | 78.8 | 77.42 | 77.99 | 77.99 | -0.31 (-0.40%) | 1,403,902 |
| 1 Apr 2011 | INR | 78.34 | 78.64 | 77.11 | 78.3 | 78.3 | -0.93 (-1.17%) | 1,106,222 |
| 31 Mar 2011 | INR | 79.8 | 81.11 | 77.5 | 79.23 | 79.23 | -0.43 (-0.54%) | 5,065,504 |
| 30 Mar 2011 | INR | 77.57 | 80 | 77.04 | 79.66 | 79.66 | +2.84 (+3.70%) | 3,874,246 |
| 29 Mar 2011 | INR | 75.53 | 77.07 | 75.23 | 76.82 | 76.82 | +1.63 (+2.17%) | 2,398,263 |
| 28 Mar 2011 | INR | 75.62 | 75.78 | 74.72 | 75.19 | 75.19 | -0.44 (-0.58%) | 2,239,741 |
| 25 Mar 2011 | INR | 74.48 | 76.24 | 74.24 | 75.63 | 75.63 | +1.3 (+1.75%) | 2,236,681 |
| 24 Mar 2011 | INR | 74.46 | 74.87 | 73.53 | 74.33 | 74.33 | +0.02 (+0.03%) | 1,834,322 |
| 23 Mar 2011 | INR | 74.57 | 75.06 | 73.84 | 74.31 | 74.31 | -0.95 (-1.26%) | 2,336,325 |
| 22 Mar 2011 | INR | 75.7 | 75.7 | 74.13 | 75.26 | 75.26 | -0.42 (-0.55%) | 910,215 |
| 21 Mar 2011 | INR | 73.13 | 76.11 | 72.91 | 75.68 | 75.68 | +1.85 (+2.51%) | 3,891,103 |
| 18 Mar 2011 | INR | 74.43 | 74.54 | 72.6 | 73.83 | 73.83 | -1.21 (-1.61%) | 3,529,343 |
| 17 Mar 2011 | INR | 74 | 75.89 | 74 | 75.04 | 75.04 | -0.03 (-0.04%) | 2,042,844 |
| 16 Mar 2011 | INR | 75.33 | 77.21 | 74.53 | 75.07 | 75.07 | +0.81 (+1.09%) | 5,658,627 |
| 15 Mar 2011 | INR | 74.76 | 75.88 | 71.89 | 74.26 | 74.26 | -0.27 (-0.36%) | 6,169,872 |
| 14 Mar 2011 | INR | 72.18 | 74.99 | 72.11 | 74.53 | 74.53 | +3.17 (+4.44%) | 3,135,723 |
| 11 Mar 2011 | INR | 70.22 | 71.78 | 69.47 | 71.36 | 71.36 | +1.27 (+1.81%) | 2,427,013 |
| 10 Mar 2011 | INR | 70 | 70.67 | 69.78 | 70.09 | 70.09 | -0.94 (-1.32%) | 3,234,467 |
| 9 Mar 2011 | INR | 72.43 | 72.98 | 68.5 | 71.03 | 71.03 | -0.91 (-1.26%) | 6,891,227 |
