| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2011 | INR | 38.45 | 43.05 | 38.45 | 40.6 | 40.6 | +1.8 (+4.64%) | 118,536 |
| 30 May 2011 | INR | 38 | 39.7 | 38 | 38.8 | 38.8 | 0.0 (0.0%) | 5,482 |
| 27 May 2011 | INR | 39.35 | 40 | 38.7 | 38.8 | 38.8 | -0.3 (-0.77%) | 33,561 |
| 26 May 2011 | INR | 38 | 39.1 | 38 | 39.1 | 39.1 | +0.3 (+0.77%) | 857 |
| 25 May 2011 | INR | 38.1 | 39.4 | 37 | 38.8 | 38.8 | +0.1 (+0.26%) | 38,383 |
| 24 May 2011 | INR | 38.25 | 38.75 | 38.2 | 38.7 | 38.7 | +0.7 (+1.84%) | 17,692 |
| 23 May 2011 | INR | 40 | 40.6 | 38 | 38 | 38 | -1.3 (-3.31%) | 9,024 |
| 20 May 2011 | INR | 38.05 | 40.45 | 38.05 | 39.3 | 39.3 | -1.15 (-2.84%) | 4,050 |
| 19 May 2011 | INR | 39.35 | 40.45 | 38.55 | 40.45 | 40.45 | +1.2 (+3.06%) | 12,633 |
| 18 May 2011 | INR | 39.35 | 40.75 | 39.2 | 39.25 | 39.25 | -0.8 (-2.00%) | 4,731 |
| 17 May 2011 | INR | 39.7 | 41 | 39.25 | 40.05 | 40.05 | +0.2 (+0.50%) | 23,052 |
| 16 May 2011 | INR | 40.5 | 41.5 | 39.85 | 39.85 | 39.85 | -0.65 (-1.60%) | 6,008 |
| 13 May 2011 | INR | 40.8 | 42 | 40.5 | 40.5 | 40.5 | -0.65 (-1.58%) | 15,689 |
| 12 May 2011 | INR | 41.5 | 42.35 | 39.8 | 41.15 | 41.15 | -0.85 (-2.02%) | 21,166 |
| 11 May 2011 | INR | 41.5 | 42 | 39.6 | 42 | 42 | +1 (+2.44%) | 30,402 |
| 10 May 2011 | INR | 41 | 42.4 | 39.5 | 41 | 41 | +0.3 (+0.74%) | 42,182 |
| 9 May 2011 | INR | 43.95 | 43.95 | 40.7 | 40.7 | 40.7 | -1.5 (-3.55%) | 9,565 |
| 6 May 2011 | INR | 41.25 | 42.85 | 41.25 | 42.2 | 42.2 | -0.2 (-0.47%) | 6,779 |
| 5 May 2011 | INR | 42.95 | 43.55 | 42.2 | 42.4 | 42.4 | -0.95 (-2.19%) | 11,241 |
| 4 May 2011 | INR | 43.45 | 44.1 | 43 | 43.35 | 43.35 | -0.55 (-1.25%) | 12,607 |
| 3 May 2011 | INR | 44.2 | 45.7 | 42.55 | 43.9 | 43.9 | -1.25 (-2.77%) | 60,148 |
| 2 May 2011 | INR | 46 | 46.1 | 44.2 | 45.15 | 45.15 | -0.8 (-1.74%) | 23,595 |
| 29 Apr 2011 | INR | 45.15 | 46.5 | 44.15 | 45.95 | 45.95 | +1.25 (+2.80%) | 116,267 |
| 28 Apr 2011 | INR | 44.6 | 45 | 43.6 | 44.7 | 44.7 | -0.1 (-0.22%) | 21,983 |
| 27 Apr 2011 | INR | 44.6 | 45 | 44.35 | 44.8 | 44.8 | +0.15 (+0.34%) | 18,084 |
| 26 Apr 2011 | INR | 44.5 | 45 | 44.2 | 44.65 | 44.65 | -0.65 (-1.43%) | 10,839 |
| 25 Apr 2011 | INR | 44 | 45.3 | 42.95 | 45.3 | 45.3 | +0.8 (+1.80%) | 26,400 |
| 21 Apr 2011 | INR | 44.6 | 45.3 | 44.15 | 44.5 | 44.5 | +0.05 (+0.11%) | 3,638 |
| 20 Apr 2011 | INR | 45.6 | 45.6 | 43.2 | 44.45 | 44.45 | +0.1 (+0.23%) | 21,445 |
| 19 Apr 2011 | INR | 43.65 | 45 | 43.55 | 44.35 | 44.35 | -0.6 (-1.33%) | 19,065 |
