| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 47.45 | 47.9 | 46.6 | 46.95 | 46.95 | -0.25 (-0.53%) | 973,968 |
| 2 Jun 2011 | INR | 47.55 | 48.1 | 46.95 | 47.2 | 47.2 | -1.35 (-2.78%) | 982,160 |
| 1 Jun 2011 | INR | 48.6 | 49 | 48.15 | 48.55 | 48.55 | +0.25 (+0.52%) | 1,408,700 |
| 31 May 2011 | INR | 47.6 | 48.45 | 47.25 | 48.3 | 48.3 | +1.05 (+2.22%) | 1,689,462 |
| 30 May 2011 | INR | 47 | 47.5 | 46.75 | 47.25 | 47.25 | +0.95 (+2.05%) | 1,330,445 |
| 27 May 2011 | INR | 44.9 | 46.4 | 44.9 | 46.3 | 46.3 | +1.6 (+3.58%) | 1,485,437 |
| 26 May 2011 | INR | 45.5 | 45.5 | 44.3 | 44.7 | 44.7 | -0.3 (-0.67%) | 1,061,832 |
| 25 May 2011 | INR | 45.4 | 45.4 | 44.75 | 45 | 45 | -0.45 (-0.99%) | 919,149 |
| 24 May 2011 | INR | 46.3 | 46.3 | 45.25 | 45.45 | 45.45 | -0.7 (-1.52%) | 1,238,029 |
| 23 May 2011 | INR | 47.95 | 47.95 | 45.75 | 46.15 | 46.15 | -1.8 (-3.75%) | 1,053,996 |
| 20 May 2011 | INR | 47.95 | 48.25 | 47.6 | 47.95 | 47.95 | +0.25 (+0.52%) | 938,209 |
| 19 May 2011 | INR | 48.5 | 48.5 | 47.55 | 47.7 | 47.7 | -0.45 (-0.93%) | 963,194 |
| 18 May 2011 | INR | 49.05 | 49.1 | 48.05 | 48.15 | 48.15 | -0.7 (-1.43%) | 1,117,387 |
| 17 May 2011 | INR | 49.15 | 49.4 | 48.35 | 48.85 | 48.85 | -0.3 (-0.61%) | 1,039,206 |
| 16 May 2011 | INR | 49.8 | 49.8 | 49 | 49.15 | 49.15 | -0.65 (-1.31%) | 736,759 |
| 13 May 2011 | INR | 49.3 | 50.4 | 48.75 | 49.8 | 49.8 | +0.7 (+1.43%) | 1,832,354 |
| 12 May 2011 | INR | 49.7 | 50.1 | 49 | 49.1 | 49.1 | -0.65 (-1.31%) | 1,073,923 |
| 11 May 2011 | INR | 49.7 | 50.15 | 49.4 | 49.75 | 49.75 | +0.4 (+0.81%) | 1,238,503 |
| 10 May 2011 | INR | 49.3 | 49.85 | 49 | 49.35 | 49.35 | +0.15 (+0.30%) | 1,141,198 |
| 9 May 2011 | INR | 49.85 | 50.05 | 49.15 | 49.2 | 49.2 | -0.35 (-0.71%) | 1,151,026 |
| 6 May 2011 | INR | 49.45 | 50.3 | 48.4 | 49.55 | 49.55 | +0.4 (+0.81%) | 2,298,991 |
| 5 May 2011 | INR | 50.4 | 50.9 | 48.9 | 49.15 | 49.15 | -1.15 (-2.29%) | 2,556,247 |
| 4 May 2011 | INR | 50 | 50.65 | 49.3 | 50.3 | 50.3 | +0.35 (+0.70%) | 2,279,558 |
| 3 May 2011 | INR | 51.3 | 52.25 | 49.5 | 49.95 | 49.95 | -1.35 (-2.63%) | 2,705,229 |
| 2 May 2011 | INR | 52.3 | 52.45 | 51.1 | 51.3 | 51.3 | -0.65 (-1.25%) | 1,561,899 |
| 29 Apr 2011 | INR | 52.9 | 52.9 | 51.65 | 51.95 | 51.95 | -0.65 (-1.24%) | 1,606,105 |
| 28 Apr 2011 | INR | 53.5 | 53.7 | 52.15 | 52.6 | 52.6 | -0.25 (-0.47%) | 3,549,928 |
| 27 Apr 2011 | INR | 53.7 | 54 | 52.75 | 52.85 | 52.85 | -0.3 (-0.56%) | 1,919,014 |
| 26 Apr 2011 | INR | 53.6 | 53.65 | 52.75 | 53.15 | 53.15 | -0.5 (-0.93%) | 1,430,938 |
| 25 Apr 2011 | INR | 54 | 54.3 | 53.5 | 53.65 | 53.65 | -0.2 (-0.37%) | 1,445,969 |
