| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2011 | INR | 17.5 | 17.55 | 17.45 | 17.55 | 17.55 | -1.05 (-5.65%) | 2,456 |
| 1 Jun 2011 | INR | 17.8 | 19 | 17.8 | 18.6 | 18.6 | -0.2 (-1.06%) | 509 |
| 31 May 2011 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +0.85 (+4.74%) | 20 |
| 30 May 2011 | INR | 17.8 | 18 | 17.5 | 17.95 | 17.95 | -0.05 (-0.28%) | 4,476 |
| 27 May 2011 | INR | 18 | 18.3 | 17.75 | 18 | 18 | -1 (-5.26%) | 5,279 |
| 26 May 2011 | INR | 18.85 | 19 | 18.85 | 19 | 19 | +0.95 (+5.26%) | 17 |
| 25 May 2011 | INR | 17.8 | 18.75 | 17.5 | 18.05 | 18.05 | -0.7 (-3.73%) | 2,351 |
| 24 May 2011 | INR | 19.25 | 19.3 | 18.05 | 18.75 | 18.75 | +0.75 (+4.17%) | 1,214 |
| 23 May 2011 | INR | 18.85 | 18.85 | 17.65 | 18 | 18 | -0.95 (-5.01%) | 460 |
| 20 May 2011 | INR | 18.5 | 19.25 | 18.25 | 18.95 | 18.95 | +0.7 (+3.84%) | 797 |
| 19 May 2011 | INR | 17.55 | 21.6 | 17.5 | 18.25 | 18.25 | +0.2 (+1.11%) | 84,190 |
| 18 May 2011 | INR | 17.5 | 19.1 | 17.5 | 18.05 | 18.05 | +0.05 (+0.28%) | 2,254 |
| 17 May 2011 | INR | 18.7 | 18.8 | 18 | 18 | 18 | -0.5 (-2.70%) | 1,710 |
| 16 May 2011 | INR | 18.25 | 18.55 | 17.95 | 18.5 | 18.5 | +0.65 (+3.64%) | 6,760 |
| 13 May 2011 | INR | 17.05 | 18.5 | 17.05 | 17.85 | 17.85 | +0.1 (+0.56%) | 2,188 |
| 12 May 2011 | INR | 17.2 | 17.8 | 17.2 | 17.75 | 17.75 | -0.05 (-0.28%) | 1,000 |
| 11 May 2011 | INR | 16.85 | 17.9 | 16.85 | 17.8 | 17.8 | +0.5 (+2.89%) | 15,494 |
| 10 May 2011 | INR | 16.65 | 17.65 | 16.65 | 17.3 | 17.3 | -0.1 (-0.57%) | 3,680 |
| 9 May 2011 | INR | 17 | 17.4 | 16.5 | 17.4 | 17.4 | +0.7 (+4.19%) | 3,555 |
| 6 May 2011 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | -0.55 (-3.19%) | 25 |
| 5 May 2011 | INR | 16.85 | 17.25 | 16.7 | 17.25 | 17.25 | +0.5 (+2.99%) | 2,146 |
| 4 May 2011 | INR | 17.35 | 17.35 | 16 | 16.75 | 16.75 | -0.1 (-0.59%) | 12,289 |
| 3 May 2011 | INR | 17 | 17.2 | 16.8 | 16.85 | 16.85 | -0.15 (-0.88%) | 3,730 |
| 2 May 2011 | INR | 17.7 | 17.7 | 17 | 17 | 17 | -0.15 (-0.87%) | 3,550 |
| 29 Apr 2011 | INR | 17.05 | 17.64 | 17 | 17.15 | 17.15 | +0.08 (+0.47%) | 1,541 |
| 28 Apr 2011 | INR | 16.35 | 17.45 | 16.35 | 17.07 | 17.07 | +0.02 (+0.12%) | 32,449 |
| 27 Apr 2011 | INR | 16.56 | 17.64 | 16 | 17.05 | 17.05 | -0.6 (-3.40%) | 37,126 |
| 26 Apr 2011 | INR | 18 | 18 | 17.65 | 17.65 | 17.65 | -0.55 (-3.02%) | 850 |
| 25 Apr 2011 | INR | 17.53 | 18.39 | 17.51 | 18.2 | 18.2 | -0.02 (-0.11%) | 4,059 |
| 21 Apr 2011 | INR | 18 | 18.5 | 18 | 18.22 | 18.22 | +0.12 (+0.66%) | 2,595 |
