| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2011 | INR | 18.3 | 18.3 | 17.95 | 17.95 | 17.95 | -0.35 (-1.91%) | 111,001 |
| 14 Jun 2011 | INR | 18.45 | 18.75 | 18.15 | 18.3 | 18.3 | -0.1 (-0.54%) | 220,861 |
| 13 Jun 2011 | INR | 17.95 | 18.45 | 17.95 | 18.4 | 18.4 | +0.4 (+2.22%) | 119,648 |
| 10 Jun 2011 | INR | 18.3 | 18.85 | 17.8 | 18 | 18 | -0.05 (-0.28%) | 88,421 |
| 9 Jun 2011 | INR | 18.45 | 18.45 | 18 | 18.05 | 18.05 | -0.3 (-1.63%) | 55,497 |
| 8 Jun 2011 | INR | 18.55 | 18.6 | 18.25 | 18.35 | 18.35 | -0.15 (-0.81%) | 72,033 |
| 7 Jun 2011 | INR | 18.65 | 19 | 18.4 | 18.5 | 18.5 | -0.3 (-1.60%) | 129,022 |
| 6 Jun 2011 | INR | 18.85 | 18.95 | 18.55 | 18.8 | 18.8 | +0.2 (+1.08%) | 78,909 |
| 3 Jun 2011 | INR | 18.5 | 18.95 | 18.15 | 18.6 | 18.6 | +0.05 (+0.27%) | 168,381 |
| 2 Jun 2011 | INR | 18.15 | 18.75 | 18.1 | 18.55 | 18.55 | +0.15 (+0.82%) | 195,747 |
| 1 Jun 2011 | INR | 17.65 | 18.55 | 17.5 | 18.4 | 18.4 | +0.75 (+4.25%) | 271,403 |
| 31 May 2011 | INR | 17.65 | 17.8 | 17.35 | 17.65 | 17.65 | +0.1 (+0.57%) | 87,207 |
| 30 May 2011 | INR | 17.2 | 17.65 | 17.15 | 17.55 | 17.55 | +0.45 (+2.63%) | 110,241 |
| 27 May 2011 | INR | 17.3 | 17.45 | 17.05 | 17.1 | 17.1 | -0.05 (-0.29%) | 164,423 |
| 26 May 2011 | INR | 17.55 | 17.7 | 17.1 | 17.15 | 17.15 | -0.25 (-1.44%) | 182,425 |
| 25 May 2011 | INR | 17.5 | 17.8 | 17.15 | 17.4 | 17.4 | 0.0 (0.0%) | 136,631 |
| 24 May 2011 | INR | 17.7 | 18.1 | 17.3 | 17.4 | 17.4 | -0.3 (-1.69%) | 192,785 |
| 23 May 2011 | INR | 18.1 | 18.2 | 17.55 | 17.7 | 17.7 | -0.25 (-1.39%) | 119,093 |
| 20 May 2011 | INR | 17.8 | 18.25 | 17.7 | 17.95 | 17.95 | +0.2 (+1.13%) | 169,956 |
| 19 May 2011 | INR | 17.9 | 17.9 | 17.5 | 17.75 | 17.75 | -0.05 (-0.28%) | 136,676 |
| 18 May 2011 | INR | 18.05 | 18.2 | 17.6 | 17.8 | 17.8 | -0.15 (-0.84%) | 186,229 |
| 17 May 2011 | INR | 18.4 | 18.8 | 17.8 | 17.95 | 17.95 | -0.75 (-4.01%) | 358,716 |
| 16 May 2011 | INR | 19.1 | 19.15 | 18.7 | 18.7 | 18.7 | -0.4 (-2.09%) | 117,503 |
| 13 May 2011 | INR | 19.2 | 19.2 | 18.9 | 19.1 | 19.1 | -0.1 (-0.52%) | 102,000 |
| 12 May 2011 | INR | 19.3 | 19.4 | 19 | 19.2 | 19.2 | -0.15 (-0.78%) | 182,632 |
| 11 May 2011 | INR | 19 | 19.5 | 18.8 | 19.35 | 19.35 | +0.45 (+2.38%) | 287,998 |
| 10 May 2011 | INR | 19.25 | 19.4 | 18.8 | 18.9 | 18.9 | -0.2 (-1.05%) | 279,778 |
| 9 May 2011 | INR | 19.95 | 19.95 | 19.1 | 19.1 | 19.1 | -0.5 (-2.55%) | 230,900 |
| 6 May 2011 | INR | 20 | 20 | 19.5 | 19.6 | 19.6 | -0.2 (-1.01%) | 215,210 |
| 5 May 2011 | INR | 20 | 20.3 | 19.75 | 19.8 | 19.8 | -0.1 (-0.50%) | 256,018 |
