| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2011 | INR | 79 | 79.65 | 78.5 | 79 | 79 | -0.35 (-0.44%) | 68,131 |
| 15 Jun 2011 | INR | 79.9 | 80.5 | 79.05 | 79.35 | 79.35 | -0.15 (-0.19%) | 41,967 |
| 14 Jun 2011 | INR | 81.2 | 82 | 78.75 | 79.5 | 79.5 | -0.95 (-1.18%) | 339,791 |
| 13 Jun 2011 | INR | 79.2 | 81.4 | 79.2 | 80.45 | 80.45 | +0.65 (+0.81%) | 61,581 |
| 10 Jun 2011 | INR | 80.25 | 81.3 | 79.2 | 79.8 | 79.8 | -0.1 (-0.13%) | 1,163,908 |
| 9 Jun 2011 | INR | 80.95 | 81.45 | 79.5 | 79.9 | 79.9 | -0.2 (-0.25%) | 92,922 |
| 8 Jun 2011 | INR | 80.75 | 82 | 79.7 | 80.1 | 80.1 | -0.55 (-0.68%) | 398,630 |
| 7 Jun 2011 | INR | 81.8 | 81.8 | 80 | 80.65 | 80.65 | -0.6 (-0.74%) | 183,362 |
| 6 Jun 2011 | INR | 82.95 | 82.95 | 79 | 81.25 | 81.25 | -1.45 (-1.75%) | 42,219 |
| 3 Jun 2011 | INR | 83.75 | 86.25 | 82.3 | 82.7 | 82.7 | -0.05 (-0.06%) | 519,558 |
| 2 Jun 2011 | INR | 83 | 83.7 | 82.35 | 82.75 | 82.75 | +0.65 (+0.79%) | 88,615 |
| 1 Jun 2011 | INR | 82.85 | 83 | 81.65 | 82.1 | 82.1 | +0.5 (+0.61%) | 72,938 |
| 31 May 2011 | INR | 80.4 | 82 | 80.05 | 81.6 | 81.6 | +1.4 (+1.75%) | 78,432 |
| 30 May 2011 | INR | 77.8 | 80.85 | 77.8 | 80.2 | 80.2 | +2.05 (+2.62%) | 80,854 |
| 27 May 2011 | INR | 78.7 | 78.85 | 77.3 | 78.15 | 78.15 | +0.25 (+0.32%) | 914,460 |
| 26 May 2011 | INR | 77.9 | 79.2 | 76 | 77.9 | 77.9 | +0.2 (+0.26%) | 531,666 |
| 25 May 2011 | INR | 78.15 | 79.8 | 77.55 | 77.7 | 77.7 | -0.45 (-0.58%) | 35,049 |
| 24 May 2011 | INR | 79.1 | 79.95 | 78 | 78.15 | 78.15 | -1.25 (-1.57%) | 40,177 |
| 23 May 2011 | INR | 81 | 81 | 78.9 | 79.4 | 79.4 | -1 (-1.24%) | 49,850 |
| 20 May 2011 | INR | 79 | 81.75 | 78.8 | 80.4 | 80.4 | +0.6 (+0.75%) | 100,059 |
| 19 May 2011 | INR | 79.1 | 80.6 | 79.1 | 79.8 | 79.8 | -0.55 (-0.68%) | 24,167 |
| 18 May 2011 | INR | 80.6 | 81.5 | 78.3 | 80.35 | 80.35 | +1.35 (+1.71%) | 42,950 |
| 17 May 2011 | INR | 79.05 | 81 | 78.1 | 79 | 79 | -0.85 (-1.06%) | 34,998 |
| 16 May 2011 | INR | 81.05 | 82 | 79.5 | 79.85 | 79.85 | +0.45 (+0.57%) | 37,451 |
| 13 May 2011 | INR | 78.6 | 81.7 | 78.6 | 79.4 | 79.4 | -1.25 (-1.55%) | 74,851 |
| 12 May 2011 | INR | 80.1 | 82.8 | 79.9 | 80.65 | 80.65 | +0.25 (+0.31%) | 59,907 |
| 11 May 2011 | INR | 79.7 | 80.9 | 78.3 | 80.4 | 80.4 | +2.4 (+3.08%) | 66,437 |
| 10 May 2011 | INR | 80.4 | 81.05 | 76.05 | 78 | 78 | -2.1 (-2.62%) | 199,152 |
| 9 May 2011 | INR | 80.75 | 84 | 79.55 | 80.1 | 80.1 | +0.5 (+0.63%) | 276,655 |
| 6 May 2011 | INR | 83.9 | 84.75 | 79 | 79.6 | 79.6 | -3.3 (-3.98%) | 240,872 |
