| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 71.25 | 73 | 71.25 | 72.2 | 72.2 | +0.8 (+1.12%) | 283,066 |
| 2 Jun 2011 | INR | 71.15 | 72.8 | 71.1 | 71.4 | 71.4 | -0.8 (-1.11%) | 359,300 |
| 1 Jun 2011 | INR | 72 | 74.25 | 69.3 | 72.2 | 72.2 | +1.9 (+2.70%) | 948,981 |
| 31 May 2011 | INR | 70.9 | 71.8 | 69.45 | 70.3 | 70.3 | +0.85 (+1.22%) | 358,412 |
| 30 May 2011 | INR | 69.7 | 69.9 | 69.05 | 69.45 | 69.45 | +0.1 (+0.14%) | 134,323 |
| 27 May 2011 | INR | 70.35 | 70.7 | 69.1 | 69.35 | 69.35 | -0.35 (-0.50%) | 211,873 |
| 26 May 2011 | INR | 69 | 70.4 | 68.4 | 69.7 | 69.7 | +0.95 (+1.38%) | 190,612 |
| 25 May 2011 | INR | 68.6 | 71 | 68.2 | 68.75 | 68.75 | 0.0 (0.0%) | 24,228,128 |
| 24 May 2011 | INR | 69.2 | 69.5 | 68.35 | 68.75 | 68.75 | +0.05 (+0.07%) | 125,271 |
| 23 May 2011 | INR | 70.7 | 70.75 | 68.5 | 68.7 | 68.7 | -2.1 (-2.97%) | 204,170 |
| 20 May 2011 | INR | 70.9 | 72.7 | 70.4 | 70.8 | 70.8 | +0.1 (+0.14%) | 256,461 |
| 19 May 2011 | INR | 71.1 | 71.3 | 70.4 | 70.7 | 70.7 | -0.15 (-0.21%) | 68,544 |
| 18 May 2011 | INR | 71.4 | 71.5 | 70.25 | 70.85 | 70.85 | -0.2 (-0.28%) | 85,766 |
| 17 May 2011 | INR | 70.4 | 71.4 | 70.25 | 71.05 | 71.05 | +1.1 (+1.57%) | 190,938 |
| 16 May 2011 | INR | 71.05 | 71.8 | 69.8 | 69.95 | 69.95 | -1.1 (-1.55%) | 135,359 |
| 13 May 2011 | INR | 70.3 | 71.8 | 70.15 | 71.05 | 71.05 | +0.15 (+0.21%) | 148,917 |
| 12 May 2011 | INR | 71.4 | 71.6 | 70.65 | 70.9 | 70.9 | -0.75 (-1.05%) | 120,696 |
| 11 May 2011 | INR | 71.1 | 71.85 | 70.75 | 71.65 | 71.65 | +0.8 (+1.13%) | 193,768 |
| 10 May 2011 | INR | 71 | 71.6 | 70.5 | 70.85 | 70.85 | +0.75 (+1.07%) | 161,034 |
| 9 May 2011 | INR | 70 | 71.4 | 69.2 | 70.1 | 70.1 | +0.8 (+1.15%) | 216,193 |
| 6 May 2011 | INR | 70.2 | 70.4 | 68.5 | 69.3 | 69.3 | -0.5 (-0.72%) | 283,492 |
| 5 May 2011 | INR | 70.5 | 70.8 | 69.5 | 69.8 | 69.8 | -0.25 (-0.36%) | 242,371 |
| 4 May 2011 | INR | 71 | 71.4 | 69.6 | 70.05 | 70.05 | -0.65 (-0.92%) | 265,952 |
| 3 May 2011 | INR | 72.65 | 73.4 | 70.1 | 70.7 | 70.7 | -2.05 (-2.82%) | 245,882 |
| 2 May 2011 | INR | 75 | 75.3 | 72.55 | 72.75 | 72.75 | -1.85 (-2.48%) | 179,144 |
| 29 Apr 2011 | INR | 75 | 76.25 | 74.1 | 74.6 | 74.6 | -0.55 (-0.73%) | 238,392 |
| 28 Apr 2011 | INR | 79 | 79.45 | 74.5 | 75.15 | 75.15 | -3.4 (-4.33%) | 590,647 |
| 27 Apr 2011 | INR | 78.05 | 79.5 | 77.5 | 78.55 | 78.55 | +1.15 (+1.49%) | 311,894 |
| 26 Apr 2011 | INR | 77.8 | 77.85 | 76.75 | 77.4 | 77.4 | -0.1 (-0.13%) | 206,546 |
| 25 Apr 2011 | INR | 78 | 78.75 | 77 | 77.5 | 77.5 | -0.3 (-0.39%) | 215,594 |
