| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2011 | INR | 1,020 | 1,049.4 | 1,013.55 | 1,024.05 | 1,024.05 | +15.05 (+1.49%) | 50,710 |
| 13 Jun 2011 | INR | 1,020.05 | 1,027.75 | 1,002 | 1,009 | 1,009 | -16.05 (-1.57%) | 28,352 |
| 10 Jun 2011 | INR | 1,044 | 1,047 | 991.7 | 1,025.05 | 1,025.05 | -17.75 (-1.70%) | 23,283 |
| 9 Jun 2011 | INR | 1,036.1 | 1,047.85 | 1,023.3 | 1,042.8 | 1,042.8 | +4.7 (+0.45%) | 25,159 |
| 8 Jun 2011 | INR | 1,048 | 1,051 | 1,022.65 | 1,038.1 | 1,038.1 | -11.9 (-1.13%) | 21,981 |
| 7 Jun 2011 | INR | 1,045.25 | 1,068.2 | 1,040 | 1,050 | 1,050 | +2 (+0.19%) | 41,032 |
| 6 Jun 2011 | INR | 1,057.65 | 1,060 | 1,036.15 | 1,048 | 1,048 | -10.95 (-1.03%) | 19,253 |
| 3 Jun 2011 | INR | 1,067.9 | 1,096.8 | 1,049.15 | 1,058.95 | 1,058.95 | -4.95 (-0.47%) | 32,730 |
| 2 Jun 2011 | INR | 1,052.6 | 1,075 | 1,052.6 | 1,063.9 | 1,063.9 | -11.3 (-1.05%) | 22,630 |
| 1 Jun 2011 | INR | 1,078 | 1,115 | 1,075.05 | 1,075.2 | 1,075.2 | -4.8 (-0.44%) | 70,423 |
| 31 May 2011 | INR | 1,027.95 | 1,080 | 1,016.65 | 1,080 | 1,080 | +60.95 (+5.98%) | 58,847 |
| 30 May 2011 | INR | 1,026.85 | 1,032 | 1,010.95 | 1,019.05 | 1,019.05 | -1.95 (-0.19%) | 28,307 |
| 27 May 2011 | INR | 972 | 1,029.9 | 966.25 | 1,021 | 1,021 | +57 (+5.91%) | 88,350 |
| 26 May 2011 | INR | 967 | 997.9 | 940 | 964 | 964 | +7.05 (+0.74%) | 92,958 |
| 25 May 2011 | INR | 990 | 990.1 | 951 | 956.95 | 956.95 | -32.05 (-3.24%) | 38,561 |
| 24 May 2011 | INR | 980 | 1,011.45 | 980 | 989 | 989 | +4 (+0.41%) | 28,030 |
| 23 May 2011 | INR | 1,044 | 1,044.4 | 972.1 | 985 | 985 | -50 (-4.83%) | 55,948 |
| 20 May 2011 | INR | 1,004.3 | 1,055 | 1,004.3 | 1,035 | 1,035 | +13 (+1.27%) | 30,994 |
| 19 May 2011 | INR | 1,048 | 1,052.8 | 1,019 | 1,022 | 1,022 | -20 (-1.92%) | 25,584 |
| 18 May 2011 | INR | 1,048 | 1,061.4 | 1,035 | 1,042 | 1,042 | +0.05 (+0.0%) | 37,565 |
| 17 May 2011 | INR | 1,070 | 1,072 | 995.9 | 1,041.95 | 1,041.95 | -23.05 (-2.16%) | 53,153 |
| 16 May 2011 | INR | 1,087 | 1,117.45 | 1,052.2 | 1,065 | 1,065 | -45 (-4.05%) | 34,969 |
| 13 May 2011 | INR | 1,087.75 | 1,130 | 1,071.5 | 1,110 | 1,110 | +26 (+2.40%) | 56,243 |
| 12 May 2011 | INR | 1,119.95 | 1,141 | 1,080 | 1,084 | 1,084 | -40.8 (-3.63%) | 75,600 |
| 11 May 2011 | INR | 1,061.85 | 1,133 | 1,050.2 | 1,124.8 | 1,124.8 | +67.2 (+6.35%) | 97,571 |
| 10 May 2011 | INR | 1,048.9 | 1,079.7 | 1,025.75 | 1,057.6 | 1,057.6 | +20.6 (+1.99%) | 59,202 |
| 9 May 2011 | INR | 1,058.95 | 1,062 | 1,026.35 | 1,037 | 1,037 | -12.05 (-1.15%) | 31,566 |
| 6 May 2011 | INR | 1,028.85 | 1,060.75 | 1,013.05 | 1,049.05 | 1,049.05 | +39 (+3.86%) | 69,026 |
| 5 May 2011 | INR | 1,070.95 | 1,076.5 | 1,008 | 1,010.05 | 1,010.05 | -46.95 (-4.44%) | 36,901 |
| 4 May 2011 | INR | 1,072.95 | 1,073.05 | 1,040.75 | 1,057 | 1,057 | +2.9 (+0.28%) | 42,630 |
