| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2011 | INR | 29.06 | 30.46 | 28.72 | 30.03 | 30.03 | +1.02 (+3.52%) | 3,390 |
| 13 Jun 2011 | INR | 30.03 | 30.75 | 28.67 | 29.01 | 29.01 | -1.16 (-3.84%) | 4,892 |
| 10 Jun 2011 | INR | 31.67 | 31.87 | 29.54 | 30.17 | 30.17 | -0.68 (-2.20%) | 14,563 |
| 9 Jun 2011 | INR | 30.27 | 30.85 | 30.27 | 30.85 | 30.85 | +1.5 (+5.11%) | 21,341 |
| 8 Jun 2011 | INR | 29.3 | 29.35 | 28.38 | 29.35 | 29.35 | +1.41 (+5.05%) | 14,990 |
| 7 Jun 2011 | INR | 27.94 | 27.94 | 27.85 | 27.94 | 27.94 | +1.35 (+5.08%) | 12,420 |
| 6 Jun 2011 | INR | 25.62 | 26.59 | 24.7 | 26.59 | 26.59 | +1.31 (+5.18%) | 15,097 |
| 3 Jun 2011 | INR | 26.83 | 26.83 | 25.28 | 25.28 | 25.28 | -1.31 (-4.93%) | 13,229 |
| 2 Jun 2011 | INR | 25.76 | 27.12 | 25.76 | 26.59 | 26.59 | -0.39 (-1.45%) | 53,281 |
| 1 Jun 2011 | INR | 24.8 | 27.22 | 24.7 | 26.98 | 26.98 | +1.02 (+3.93%) | 23,477 |
| 31 May 2011 | INR | 24.94 | 26.54 | 24.94 | 25.96 | 25.96 | 0.0 (0.0%) | 1,849 |
| 30 May 2011 | INR | 26.15 | 27.6 | 25.96 | 25.96 | 25.96 | -1.21 (-4.45%) | 41,281 |
| 27 May 2011 | INR | 26.93 | 27.9 | 25.47 | 27.17 | 27.17 | +0.53 (+1.99%) | 24,563 |
| 26 May 2011 | INR | 26.98 | 27.17 | 25.76 | 26.64 | 26.64 | +0.78 (+3.02%) | 5,079 |
| 25 May 2011 | INR | 25.62 | 26.1 | 24.7 | 25.86 | 25.86 | +1.02 (+4.11%) | 8,620 |
| 24 May 2011 | INR | 27.41 | 27.41 | 24.84 | 24.84 | 24.84 | -1.31 (-5.01%) | 9,783 |
| 23 May 2011 | INR | 28.09 | 28.09 | 26.15 | 26.15 | 26.15 | -0.97 (-3.58%) | 968 |
| 20 May 2011 | INR | 27.99 | 27.99 | 26.44 | 27.12 | 27.12 | -0.1 (-0.37%) | 32,670 |
| 19 May 2011 | INR | 26.15 | 27.22 | 25.96 | 27.22 | 27.22 | +1.31 (+5.06%) | 7,044 |
| 18 May 2011 | INR | 26.44 | 27.12 | 25.18 | 25.91 | 25.91 | -0.34 (-1.30%) | 2,242 |
| 17 May 2011 | INR | 26.39 | 26.39 | 25.81 | 26.25 | 26.25 | -0.73 (-2.71%) | 1,123 |
| 16 May 2011 | INR | 25.43 | 27.7 | 25.43 | 26.98 | 26.98 | +0.34 (+1.28%) | 6,641 |
| 13 May 2011 | INR | 27.31 | 27.31 | 26.1 | 26.64 | 26.64 | -0.82 (-2.99%) | 2,892 |
| 12 May 2011 | INR | 27.17 | 28.09 | 26.64 | 27.46 | 27.46 | -0.58 (-2.07%) | 13,567 |
| 11 May 2011 | INR | 27.12 | 28.38 | 26.64 | 28.04 | 28.04 | +0.48 (+1.74%) | 21,044 |
| 10 May 2011 | INR | 26.15 | 27.6 | 25.52 | 27.56 | 27.56 | +0.73 (+2.72%) | 15,259 |
| 9 May 2011 | INR | 25.18 | 27.12 | 25.18 | 26.83 | 26.83 | +1.02 (+3.95%) | 12,719 |
| 6 May 2011 | INR | 26.05 | 26.15 | 24.26 | 25.81 | 25.81 | +0.63 (+2.50%) | 11,495 |
| 5 May 2011 | INR | 26.3 | 26.3 | 24.65 | 25.18 | 25.18 | -0.73 (-2.82%) | 4,315 |
| 4 May 2011 | INR | 24.99 | 26.64 | 24.89 | 25.91 | 25.91 | -0.29 (-1.11%) | 29,267 |
