| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2011 | INR | 140.25 | 144 | 138.75 | 143.5 | 143.5 | +2.3 (+1.63%) | 429,120 |
| 10 Jun 2011 | INR | 143.6 | 144.4 | 140.3 | 141.2 | 141.2 | -1.95 (-1.36%) | 238,170 |
| 9 Jun 2011 | INR | 143.95 | 145.35 | 142.7 | 143.15 | 143.15 | -1.2 (-0.83%) | 129,500 |
| 8 Jun 2011 | INR | 144 | 145.75 | 143.55 | 144.35 | 144.35 | +0.05 (+0.03%) | 218,720 |
| 7 Jun 2011 | INR | 142.6 | 145.7 | 141.6 | 144.3 | 144.3 | +1.7 (+1.19%) | 249,600 |
| 6 Jun 2011 | INR | 143.85 | 144.4 | 141.25 | 142.6 | 142.6 | -0.9 (-0.63%) | 146,200 |
| 3 Jun 2011 | INR | 147.25 | 148 | 143.05 | 143.5 | 143.5 | -3.45 (-2.35%) | 265,900 |
| 2 Jun 2011 | INR | 145.25 | 148 | 143.25 | 146.95 | 146.95 | +0.1 (+0.07%) | 519,120 |
| 1 Jun 2011 | INR | 143.15 | 147.55 | 142.5 | 146.85 | 146.85 | +4.75 (+3.34%) | 967,780 |
| 31 May 2011 | INR | 142.25 | 143.9 | 141.3 | 142.1 | 142.1 | +0.25 (+0.18%) | 1,400,000 |
| 30 May 2011 | INR | 142 | 143.95 | 141.2 | 141.85 | 141.85 | -0.3 (-0.21%) | 430,410 |
| 27 May 2011 | INR | 140.2 | 143.7 | 140.2 | 142.15 | 142.15 | +0.3 (+0.21%) | 784,440 |
| 26 May 2011 | INR | 142.75 | 143.45 | 141.1 | 141.85 | 141.85 | -0.4 (-0.28%) | 434,720 |
| 25 May 2011 | INR | 142.9 | 143.45 | 140.4 | 142.25 | 142.25 | -0.7 (-0.49%) | 293,960 |
| 24 May 2011 | INR | 143.1 | 146 | 141.85 | 142.95 | 142.95 | -1.45 (-1.00%) | 242,870 |
| 23 May 2011 | INR | 146.1 | 146.8 | 143.7 | 144.4 | 144.4 | -2.9 (-1.97%) | 422,220 |
| 20 May 2011 | INR | 147.3 | 149.5 | 146.35 | 147.3 | 147.3 | +0.6 (+0.41%) | 437,110 |
| 19 May 2011 | INR | 149.8 | 150.5 | 146 | 146.7 | 146.7 | -2.05 (-1.38%) | 559,470 |
| 18 May 2011 | INR | 151.8 | 151.9 | 148.1 | 148.75 | 148.75 | -2.35 (-1.56%) | 415,130 |
| 17 May 2011 | INR | 153.2 | 155.5 | 150.5 | 151.1 | 151.1 | -2.85 (-1.85%) | 293,960 |
| 16 May 2011 | INR | 154.8 | 155.15 | 152.95 | 153.95 | 153.95 | -1.35 (-0.87%) | 263,330 |
| 13 May 2011 | INR | 146.45 | 155.95 | 146.45 | 155.3 | 155.3 | +1.95 (+1.27%) | 351,740 |
| 12 May 2011 | INR | 155 | 156.25 | 153.05 | 153.35 | 153.35 | -2.25 (-1.45%) | 456,250 |
| 11 May 2011 | INR | 154.25 | 156.3 | 153.45 | 155.6 | 155.6 | +1.7 (+1.10%) | 415,060 |
| 10 May 2011 | INR | 153.9 | 155.75 | 152.85 | 153.9 | 153.9 | +0.7 (+0.46%) | 428,990 |
| 9 May 2011 | INR | 156.8 | 158 | 152.1 | 153.2 | 153.2 | -2.55 (-1.64%) | 1,090,000 |
| 6 May 2011 | INR | 153.75 | 158 | 151 | 155.75 | 155.75 | +4.85 (+3.21%) | 975,940 |
| 5 May 2011 | INR | 151.7 | 155.7 | 150 | 150.9 | 150.9 | +0.05 (+0.03%) | 1,150,000 |
| 4 May 2011 | INR | 151.65 | 153 | 147.3 | 150.85 | 150.85 | -1.2 (-0.79%) | 2,600,000 |
| 3 May 2011 | INR | 163 | 163.8 | 151.3 | 152.05 | 152.05 | -8.5 (-5.29%) | 3,510,000 |
