| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2011 | INR | 37.4 | 37.7 | 35.3 | 35.8 | 35.8 | -0.85 (-2.32%) | 858,682 |
| 9 Jun 2011 | INR | 36.45 | 36.65 | 34.9 | 36.65 | 36.65 | +1.75 (+5.01%) | 325,933 |
| 8 Jun 2011 | INR | 33.25 | 34.9 | 33.25 | 34.9 | 34.9 | +1.9 (+5.76%) | 724,775 |
| 7 Jun 2011 | INR | 33 | 34.4 | 32.85 | 33 | 33 | -0.5 (-1.49%) | 222,860 |
| 6 Jun 2011 | INR | 33.55 | 34.75 | 32.75 | 33.5 | 33.5 | +0.15 (+0.45%) | 219,934 |
| 3 Jun 2011 | INR | 33.75 | 35.5 | 33.1 | 33.35 | 33.35 | 0.0 (0.0%) | 817,578 |
| 2 Jun 2011 | INR | 33.5 | 34.6 | 33 | 33.35 | 33.35 | -0.65 (-1.91%) | 518,819 |
| 1 Jun 2011 | INR | 34 | 34.25 | 32.35 | 34 | 34 | +0.2 (+0.59%) | 532,773 |
| 31 May 2011 | INR | 35.55 | 35.55 | 33.8 | 33.8 | 33.8 | -1.55 (-4.38%) | 323,827 |
| 30 May 2011 | INR | 33 | 35.8 | 32.8 | 35.35 | 35.35 | +2.85 (+8.77%) | 735,815 |
| 27 May 2011 | INR | 31.6 | 33 | 31 | 32.5 | 32.5 | +0.6 (+1.88%) | 886,126 |
| 26 May 2011 | INR | 30.3 | 31.9 | 30.25 | 31.9 | 31.9 | +1.9 (+6.33%) | 316,740 |
| 25 May 2011 | INR | 29.05 | 30 | 29 | 30 | 30 | +1 (+3.45%) | 649,766 |
| 24 May 2011 | INR | 27.15 | 29.4 | 27.15 | 29 | 29 | +1.55 (+5.65%) | 309,998 |
| 23 May 2011 | INR | 26.7 | 27.7 | 26.5 | 27.45 | 27.45 | +0.3 (+1.10%) | 115,926 |
| 20 May 2011 | INR | 26.7 | 27.4 | 25.5 | 27.15 | 27.15 | +0.7 (+2.65%) | 775,188 |
| 19 May 2011 | INR | 27.2 | 27.55 | 26.25 | 26.45 | 26.45 | -0.45 (-1.67%) | 312,421 |
| 18 May 2011 | INR | 27.7 | 28.35 | 26.25 | 26.9 | 26.9 | -0.7 (-2.54%) | 1,547,601 |
| 17 May 2011 | INR | 27.5 | 28.7 | 27.05 | 27.6 | 27.6 | +0.2 (+0.73%) | 832,797 |
| 16 May 2011 | INR | 28 | 30.85 | 27 | 27.4 | 27.4 | -0.3 (-1.08%) | 2,618,054 |
| 13 May 2011 | INR | 29 | 31.9 | 27.05 | 27.7 | 27.7 | -1.9 (-6.42%) | 2,226,539 |
| 12 May 2011 | INR | 37 | 37.45 | 29.6 | 29.6 | 29.6 | -7.35 (-19.89%) | 1,347,203 |
| 11 May 2011 | INR | 40.05 | 42.5 | 36.4 | 36.95 | 36.95 | -2.5 (-6.34%) | 2,987,220 |
| 10 May 2011 | INR | 40.5 | 42.2 | 39.2 | 39.45 | 39.45 | -1.5 (-3.66%) | 1,195,565 |
| 9 May 2011 | INR | 35 | 40.95 | 35 | 40.95 | 40.95 | +7.45 (+22.24%) | 1,473,344 |
| 6 May 2011 | INR | 35.3 | 35.95 | 33.4 | 33.5 | 33.5 | -1 (-2.90%) | 709,796 |
| 5 May 2011 | INR | 38 | 38.05 | 34.25 | 34.5 | 34.5 | -2.7 (-7.26%) | 195,643 |
| 4 May 2011 | INR | 39 | 39.95 | 36.1 | 37.2 | 37.2 | -1.6 (-4.12%) | 237,540 |
| 3 May 2011 | INR | 40 | 40.7 | 38.5 | 38.8 | 38.8 | -0.55 (-1.40%) | 578,928 |
| 2 May 2011 | INR | 39.55 | 40.55 | 39 | 39.35 | 39.35 | -0.15 (-0.38%) | 338,368 |
