| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2011 | INR | 23 | 24.3 | 22.9 | 24.15 | 24.15 | +0.45 (+1.90%) | 31,883 |
| 30 May 2011 | INR | 24.05 | 25.2 | 22.8 | 23.7 | 23.7 | -0.45 (-1.86%) | 28,510 |
| 27 May 2011 | INR | 24.8 | 26.7 | 23.5 | 24.15 | 24.15 | -1.35 (-5.29%) | 38,814 |
| 26 May 2011 | INR | 26 | 27 | 25 | 25.5 | 25.5 | -1.3 (-4.85%) | 90,544 |
| 25 May 2011 | INR | 25.55 | 28.7 | 24.1 | 26.8 | 26.8 | +1.65 (+6.56%) | 119,480 |
| 24 May 2011 | INR | 26.9 | 26.9 | 24.25 | 25.15 | 25.15 | 0.0 (0.0%) | 40,305 |
| 23 May 2011 | INR | 27 | 27 | 24.75 | 25.15 | 25.15 | -2.65 (-9.53%) | 18,429 |
| 20 May 2011 | INR | 27.7 | 29.65 | 26.25 | 27.8 | 27.8 | -0.7 (-2.46%) | 39,502 |
| 19 May 2011 | INR | 28.5 | 29.75 | 27.3 | 28.5 | 28.5 | -0.4 (-1.38%) | 10,817 |
| 18 May 2011 | INR | 29.9 | 29.9 | 28.1 | 28.9 | 28.9 | -1.75 (-5.71%) | 60,047 |
| 17 May 2011 | INR | 30.35 | 32 | 27.75 | 30.65 | 30.65 | -0.65 (-2.08%) | 127,128 |
| 16 May 2011 | INR | 34 | 34 | 28 | 31.3 | 31.3 | +1.45 (+4.86%) | 214,879 |
| 13 May 2011 | INR | 27.5 | 31.8 | 25.75 | 29.85 | 29.85 | +3.35 (+12.64%) | 28,956 |
| 12 May 2011 | INR | 27.25 | 27.25 | 26.5 | 26.5 | 26.5 | -0.5 (-1.85%) | 540 |
| 11 May 2011 | INR | 27.5 | 27.75 | 26.8 | 27 | 27 | 0.0 (0.0%) | 1,506 |
| 10 May 2011 | INR | 29.25 | 29.25 | 27 | 27 | 27 | -0.75 (-2.70%) | 202 |
| 9 May 2011 | INR | 29.25 | 29.4 | 27.75 | 27.75 | 27.75 | +0.05 (+0.18%) | 3,622 |
| 6 May 2011 | INR | 29.9 | 30 | 27.3 | 27.7 | 27.7 | +0.7 (+2.59%) | 806 |
| 5 May 2011 | INR | 28 | 29.45 | 27 | 27 | 27 | -1.2 (-4.26%) | 1,586 |
| 4 May 2011 | INR | 28.5 | 30 | 28.2 | 28.2 | 28.2 | 0.0 (0.0%) | 1,175 |
| 3 May 2011 | INR | 30.25 | 30.25 | 28.2 | 28.2 | 28.2 | -0.85 (-2.93%) | 5,167 |
| 2 May 2011 | INR | 30.9 | 30.9 | 28.7 | 29.05 | 29.05 | -0.9 (-3.01%) | 2,630 |
| 29 Apr 2011 | INR | 30 | 30 | 28 | 29.95 | 29.95 | +0.75 (+2.57%) | 2,910 |
| 28 Apr 2011 | INR | 29.1 | 30.5 | 28.9 | 29.2 | 29.2 | -1.25 (-4.11%) | 970 |
| 27 Apr 2011 | INR | 25.25 | 31.9 | 25.25 | 30.45 | 30.45 | +0.45 (+1.50%) | 2,107 |
| 26 Apr 2011 | INR | 30 | 30.2 | 28.3 | 30 | 30 | +0.55 (+1.87%) | 3,600 |
| 25 Apr 2011 | INR | 30 | 30 | 28.25 | 29.45 | 29.45 | +1.05 (+3.70%) | 800 |
| 21 Apr 2011 | INR | 26.95 | 28.9 | 25.5 | 28.4 | 28.4 | +3.4 (+13.60%) | 3,721 |
| 20 Apr 2011 | INR | 26.65 | 26.65 | 25 | 25 | 25 | -1.6 (-6.02%) | 1,682 |
| 19 Apr 2011 | INR | 27 | 27.5 | 25.2 | 26.6 | 26.6 | -0.15 (-0.56%) | 7,435 |
