| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2011 | INR | 35.15 | 36.2 | 34.15 | 35.9 | 35.9 | +0.9 (+2.57%) | 358,642 |
| 10 Jun 2011 | INR | 35.8 | 35.9 | 34.7 | 35 | 35 | -0.8 (-2.23%) | 292,869 |
| 9 Jun 2011 | INR | 36.4 | 36.85 | 35 | 35.8 | 35.8 | -0.25 (-0.69%) | 272,966 |
| 8 Jun 2011 | INR | 35.35 | 36.4 | 35.05 | 36.05 | 36.05 | +1 (+2.85%) | 282,861 |
| 7 Jun 2011 | INR | 34.45 | 35.3 | 34 | 35.05 | 35.05 | +1.2 (+3.55%) | 318,376 |
| 6 Jun 2011 | INR | 33 | 34.3 | 32.8 | 33.85 | 33.85 | +0.95 (+2.89%) | 287,769 |
| 3 Jun 2011 | INR | 32.4 | 33.2 | 31.5 | 32.9 | 32.9 | +0.95 (+2.97%) | 252,979 |
| 2 Jun 2011 | INR | 31.65 | 32.3 | 31.1 | 31.95 | 31.95 | +0.75 (+2.40%) | 262,414 |
| 1 Jun 2011 | INR | 30.75 | 31.6 | 29.7 | 31.2 | 31.2 | +0.65 (+2.13%) | 267,970 |
| 31 May 2011 | INR | 30.95 | 31.7 | 29.75 | 30.55 | 30.55 | 0.0 (0.0%) | 263,554 |
| 30 May 2011 | INR | 30.5 | 31.1 | 29.95 | 30.55 | 30.55 | +0.8 (+2.69%) | 255,329 |
| 27 May 2011 | INR | 28.75 | 30.35 | 28.45 | 29.75 | 29.75 | +0.6 (+2.06%) | 395,789 |
| 26 May 2011 | INR | 30.3 | 31.35 | 28.45 | 29.15 | 29.15 | -0.75 (-2.51%) | 448,507 |
| 25 May 2011 | INR | 30.85 | 30.85 | 29.15 | 29.9 | 29.9 | -0.05 (-0.17%) | 163,755 |
| 24 May 2011 | INR | 29.95 | 30.4 | 29.2 | 29.95 | 29.95 | +0.8 (+2.74%) | 348,179 |
| 23 May 2011 | INR | 29.25 | 29.85 | 28.3 | 29.15 | 29.15 | +0.7 (+2.46%) | 181,508 |
| 20 May 2011 | INR | 27.4 | 28.5 | 26.8 | 28.45 | 28.45 | +1.3 (+4.79%) | 215,631 |
| 19 May 2011 | INR | 28.8 | 28.8 | 26.6 | 27.15 | 27.15 | -0.4 (-1.45%) | 192,594 |
| 18 May 2011 | INR | 28 | 28 | 26.55 | 27.55 | 27.55 | +0.15 (+0.55%) | 165,863 |
| 17 May 2011 | INR | 28.05 | 28.5 | 26 | 27.4 | 27.4 | +0.2 (+0.74%) | 213,639 |
| 16 May 2011 | INR | 26.7 | 27.3 | 26.45 | 27.2 | 27.2 | +1.2 (+4.62%) | 205,609 |
| 13 May 2011 | INR | 25.8 | 26.1 | 25.25 | 26 | 26 | +1.1 (+4.42%) | 194,672 |
| 12 May 2011 | INR | 24.7 | 24.9 | 24.4 | 24.9 | 24.9 | +1.15 (+4.84%) | 147,243 |
| 11 May 2011 | INR | 21.55 | 23.75 | 21.55 | 23.75 | 23.75 | +1.1 (+4.86%) | 252,970 |
| 10 May 2011 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 1,819 |
| 9 May 2011 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | -1.2 (-4.80%) | 1,968 |
| 6 May 2011 | INR | 25 | 26.45 | 25 | 25 | 25 | -1.3 (-4.94%) | 225,357 |
| 5 May 2011 | INR | 26.3 | 28.4 | 26.3 | 26.3 | 26.3 | -1.35 (-4.88%) | 222,684 |
| 4 May 2011 | INR | 29.6 | 29.6 | 27.6 | 27.65 | 27.65 | -1.4 (-4.82%) | 721,046 |
| 3 May 2011 | INR | 28.7 | 29.6 | 27.65 | 29.05 | 29.05 | +0.4 (+1.40%) | 492,175 |
