| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2011 | INR | 64 | 66.8 | 63.2 | 64.8 | 64.8 | +1.05 (+1.65%) | 15,248,235 |
| 7 Jun 2011 | INR | 62 | 63.95 | 61.4 | 63.75 | 63.75 | +2 (+3.24%) | 6,620,354 |
| 6 Jun 2011 | INR | 62.8 | 63.2 | 60.6 | 61.75 | 61.75 | -1.55 (-2.45%) | 5,643,935 |
| 3 Jun 2011 | INR | 64.25 | 65.2 | 62.75 | 63.3 | 63.3 | -0.9 (-1.40%) | 6,976,197 |
| 2 Jun 2011 | INR | 65 | 67.05 | 63.7 | 64.2 | 64.2 | -0.35 (-0.54%) | 12,627,449 |
| 1 Jun 2011 | INR | 68.7 | 68.7 | 64.25 | 64.55 | 64.55 | -3.75 (-5.49%) | 17,647,265 |
| 31 May 2011 | INR | 59.95 | 68.7 | 58.5 | 68.3 | 68.3 | +10.4 (+17.96%) | 34,013,338 |
| 30 May 2011 | INR | 56.1 | 58.6 | 56.1 | 57.9 | 57.9 | +2 (+3.58%) | 4,781,099 |
| 27 May 2011 | INR | 54 | 56 | 52.65 | 55.9 | 55.9 | +1.9 (+3.52%) | 3,195,937 |
| 26 May 2011 | INR | 54 | 55.85 | 52.9 | 54 | 54 | 0.0 (0.0%) | 6,501,675 |
| 25 May 2011 | INR | 54.55 | 54.9 | 53.3 | 54 | 54 | -0.25 (-0.46%) | 3,574,252 |
| 24 May 2011 | INR | 55.8 | 55.8 | 54.15 | 54.25 | 54.25 | -1.2 (-2.16%) | 2,708,302 |
| 23 May 2011 | INR | 56.5 | 57.2 | 55.3 | 55.45 | 55.45 | -1.35 (-2.38%) | 2,391,632 |
| 20 May 2011 | INR | 56.5 | 57.45 | 56.1 | 56.8 | 56.8 | +0.6 (+1.07%) | 2,545,782 |
| 19 May 2011 | INR | 57.6 | 58.7 | 56.2 | 56.2 | 56.2 | -1.3 (-2.26%) | 5,948,040 |
| 18 May 2011 | INR | 61 | 61.45 | 56.8 | 57.5 | 57.5 | -3.3 (-5.43%) | 6,662,543 |
| 17 May 2011 | INR | 61.1 | 61.8 | 60.2 | 60.8 | 60.8 | -0.15 (-0.25%) | 1,699,733 |
| 16 May 2011 | INR | 63 | 63 | 60.85 | 60.95 | 60.95 | -1.7 (-2.71%) | 2,176,026 |
| 13 May 2011 | INR | 59.5 | 64 | 59.5 | 62.65 | 62.65 | +0.45 (+0.72%) | 2,744,363 |
| 12 May 2011 | INR | 63.4 | 63.4 | 62.15 | 62.2 | 62.2 | -1 (-1.58%) | 1,299,841 |
| 11 May 2011 | INR | 63 | 63.85 | 62.75 | 63.2 | 63.2 | +0.45 (+0.72%) | 1,321,928 |
| 10 May 2011 | INR | 63 | 63.45 | 62.1 | 62.75 | 62.75 | -0.2 (-0.32%) | 1,364,397 |
| 9 May 2011 | INR | 63.5 | 63.6 | 61.8 | 62.95 | 62.95 | -0.2 (-0.32%) | 1,540,532 |
| 6 May 2011 | INR | 62.2 | 63.35 | 61.6 | 63.15 | 63.15 | +1.25 (+2.02%) | 1,629,262 |
| 5 May 2011 | INR | 63.2 | 64.35 | 61.7 | 61.9 | 61.9 | -1.75 (-2.75%) | 2,724,273 |
| 4 May 2011 | INR | 62.35 | 64.1 | 61.6 | 63.65 | 63.65 | +1.2 (+1.92%) | 2,954,874 |
| 3 May 2011 | INR | 65.5 | 66 | 62.15 | 62.45 | 62.45 | -2.85 (-4.36%) | 4,016,750 |
| 2 May 2011 | INR | 66.65 | 67.75 | 65.25 | 65.3 | 65.3 | -1.3 (-1.95%) | 2,220,979 |
| 29 Apr 2011 | INR | 69 | 69 | 66.1 | 66.6 | 66.6 | -2.1 (-3.06%) | 3,233,293 |
| 28 Apr 2011 | INR | 71.45 | 71.45 | 68 | 68.7 | 68.7 | -2.3 (-3.24%) | 4,305,821 |
