| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2011 | INR | 18.2 | 18.5 | 18 | 18.1 | 18.1 | -0.45 (-2.43%) | 290,492 |
| 1 Jun 2011 | INR | 18.2 | 19.1 | 18.2 | 18.55 | 18.55 | +0.4 (+2.20%) | 666,228 |
| 31 May 2011 | INR | 18.15 | 18.5 | 18.1 | 18.15 | 18.15 | +0.1 (+0.55%) | 262,866 |
| 30 May 2011 | INR | 17.95 | 18.5 | 17.95 | 18.05 | 18.05 | +0.35 (+1.98%) | 421,266 |
| 27 May 2011 | INR | 17.9 | 17.95 | 17.2 | 17.7 | 17.7 | -0.05 (-0.28%) | 339,914 |
| 26 May 2011 | INR | 18 | 18.1 | 17.65 | 17.75 | 17.75 | -0.05 (-0.28%) | 226,307 |
| 25 May 2011 | INR | 18.15 | 18.2 | 17.75 | 17.8 | 17.8 | -0.35 (-1.93%) | 223,602 |
| 24 May 2011 | INR | 18.75 | 18.75 | 18.05 | 18.15 | 18.15 | -0.45 (-2.42%) | 414,225 |
| 23 May 2011 | INR | 19 | 19.1 | 18.4 | 18.6 | 18.6 | -0.55 (-2.87%) | 392,740 |
| 20 May 2011 | INR | 18.95 | 22.1 | 18.85 | 19.15 | 19.15 | +0.25 (+1.32%) | 1,363,974 |
| 19 May 2011 | INR | 18.15 | 19.55 | 17.8 | 18.9 | 18.9 | +0.85 (+4.71%) | 3,167,856 |
| 18 May 2011 | INR | 17.95 | 18.25 | 17.8 | 18.05 | 18.05 | +0.15 (+0.84%) | 339,010 |
| 17 May 2011 | INR | 17.7 | 18.65 | 17.7 | 17.9 | 17.9 | +0.2 (+1.13%) | 658,029 |
| 16 May 2011 | INR | 17.8 | 17.95 | 17.6 | 17.7 | 17.7 | -0.2 (-1.12%) | 206,397 |
| 13 May 2011 | INR | 17.9 | 18.65 | 17.65 | 17.9 | 17.9 | +0.15 (+0.85%) | 517,873 |
| 12 May 2011 | INR | 17.8 | 17.95 | 17.6 | 17.75 | 17.75 | -0.05 (-0.28%) | 199,321 |
| 11 May 2011 | INR | 18 | 18 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 193,229 |
| 10 May 2011 | INR | 18 | 18.15 | 17.7 | 17.8 | 17.8 | +0.05 (+0.28%) | 285,117 |
| 9 May 2011 | INR | 18 | 18.25 | 17.75 | 17.75 | 17.75 | -0.25 (-1.39%) | 186,519 |
| 6 May 2011 | INR | 17.9 | 18.3 | 17.75 | 18 | 18 | +0.2 (+1.12%) | 374,973 |
| 5 May 2011 | INR | 17.95 | 18.7 | 17.7 | 17.8 | 17.8 | -0.15 (-0.84%) | 462,859 |
| 4 May 2011 | INR | 18.1 | 18.15 | 17.7 | 17.95 | 17.95 | -0.15 (-0.83%) | 372,866 |
| 3 May 2011 | INR | 18.5 | 18.8 | 18 | 18.1 | 18.1 | -0.45 (-2.43%) | 362,755 |
| 2 May 2011 | INR | 18.65 | 18.9 | 18.45 | 18.55 | 18.55 | 0.0 (0.0%) | 274,128 |
| 29 Apr 2011 | INR | 19.05 | 19.15 | 18.35 | 18.55 | 18.55 | -0.35 (-1.85%) | 382,031 |
| 28 Apr 2011 | INR | 19.35 | 19.4 | 18.8 | 18.9 | 18.9 | -0.25 (-1.31%) | 324,735 |
| 27 Apr 2011 | INR | 19.7 | 19.85 | 19.05 | 19.15 | 19.15 | -0.4 (-2.05%) | 303,840 |
| 26 Apr 2011 | INR | 19.75 | 19.75 | 19.25 | 19.55 | 19.55 | -0.15 (-0.76%) | 348,224 |
| 25 Apr 2011 | INR | 20 | 20 | 19.6 | 19.7 | 19.7 | -0.15 (-0.76%) | 214,209 |
| 21 Apr 2011 | INR | 20.2 | 20.4 | 19.75 | 19.85 | 19.85 | -0.15 (-0.75%) | 332,409 |
