| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2011 | INR | 33.3 | 34 | 32 | 33.75 | 33.75 | +1.2 (+3.69%) | 94,384 |
| 26 May 2011 | INR | 31.8 | 32.55 | 30.7 | 32.55 | 32.55 | +1.55 (+5.00%) | 30,422 |
| 25 May 2011 | INR | 31 | 31.7 | 30.2 | 31 | 31 | +0.75 (+2.48%) | 66,557 |
| 24 May 2011 | INR | 31.9 | 31.9 | 30.05 | 30.25 | 30.25 | -1.25 (-3.97%) | 107,647 |
| 23 May 2011 | INR | 31 | 32.5 | 31 | 31.5 | 31.5 | 0.0 (0.0%) | 5,353 |
| 20 May 2011 | INR | 32 | 33.5 | 31.1 | 31.5 | 31.5 | -0.5 (-1.56%) | 130,175 |
| 19 May 2011 | INR | 31.05 | 33.35 | 31.05 | 32 | 32 | -0.2 (-0.62%) | 187,523 |
| 18 May 2011 | INR | 33.5 | 33.5 | 31.65 | 32.2 | 32.2 | -1.05 (-3.16%) | 58,162 |
| 17 May 2011 | INR | 34.75 | 34.75 | 32.8 | 33.25 | 33.25 | -1 (-2.92%) | 80,261 |
| 16 May 2011 | INR | 35.05 | 36 | 34.25 | 34.25 | 34.25 | -1.5 (-4.20%) | 375,760 |
| 13 May 2011 | INR | 36 | 36.95 | 35.75 | 35.75 | 35.75 | -0.25 (-0.69%) | 9,009 |
| 12 May 2011 | INR | 36.1 | 37 | 36 | 36 | 36 | -1.1 (-2.96%) | 10,553 |
| 11 May 2011 | INR | 36.1 | 37.85 | 35.4 | 37.1 | 37.1 | +1 (+2.77%) | 7,838 |
| 10 May 2011 | INR | 36 | 36.7 | 35.15 | 36.1 | 36.1 | -0.2 (-0.55%) | 7,413 |
| 9 May 2011 | INR | 37.7 | 37.7 | 36.15 | 36.3 | 36.3 | -2.05 (-5.35%) | 2,946 |
| 6 May 2011 | INR | 36 | 39 | 35.9 | 38.35 | 38.35 | +1.1 (+2.95%) | 28,506 |
| 5 May 2011 | INR | 36.8 | 37.25 | 36.15 | 37.25 | 37.25 | +1.6 (+4.49%) | 52,746 |
| 4 May 2011 | INR | 32.3 | 35.7 | 32.3 | 35.65 | 35.65 | +1.65 (+4.85%) | 157,089 |
| 3 May 2011 | INR | 34 | 34 | 34 | 34 | 34 | -1.75 (-4.90%) | 2,793 |
| 2 May 2011 | INR | 36.05 | 38 | 35.75 | 35.75 | 35.75 | -1.85 (-4.92%) | 10,357 |
| 29 Apr 2011 | INR | 37.7 | 40.05 | 37.6 | 37.6 | 37.6 | -1.95 (-4.93%) | 100,412 |
| 28 Apr 2011 | INR | 41.7 | 41.7 | 39.55 | 39.55 | 39.55 | -2.15 (-5.16%) | 129,401 |
| 27 Apr 2011 | INR | 42.95 | 43.75 | 41.05 | 41.7 | 41.7 | -0.95 (-2.23%) | 30,552 |
| 26 Apr 2011 | INR | 42 | 42.85 | 41 | 42.65 | 42.65 | +1.5 (+3.65%) | 43,214 |
| 25 Apr 2011 | INR | 40 | 41.15 | 39.1 | 41.15 | 41.15 | +2.4 (+6.19%) | 125,639 |
| 21 Apr 2011 | INR | 40.75 | 40.75 | 38.75 | 38.75 | 38.75 | -1.5 (-3.73%) | 34,128 |
| 20 Apr 2011 | INR | 42 | 43.9 | 40 | 40.25 | 40.25 | -1.85 (-4.39%) | 273,872 |
| 19 Apr 2011 | INR | 42.2 | 43.35 | 42.1 | 42.1 | 42.1 | -1.85 (-4.21%) | 137,651 |
| 18 Apr 2011 | INR | 47.9 | 48.3 | 43.95 | 43.95 | 43.95 | -2.3 (-4.97%) | 189,423 |
| 15 Apr 2011 | INR | 45.4 | 46.25 | 45 | 46.25 | 46.25 | +2.2 (+4.99%) | 160,751 |
