| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 54.95 | 56.95 | 54.95 | 55.45 | 55.45 | +0.8 (+1.46%) | 44,026 |
| 2 Jun 2011 | INR | 54.05 | 55 | 54 | 54.65 | 54.65 | +0.25 (+0.46%) | 33,936 |
| 1 Jun 2011 | INR | 54.65 | 55.5 | 53.7 | 54.4 | 54.4 | +0.35 (+0.65%) | 53,522 |
| 31 May 2011 | INR | 55.65 | 56.8 | 53.65 | 54.05 | 54.05 | -0.95 (-1.73%) | 52,673 |
| 30 May 2011 | INR | 56.25 | 56.25 | 54.6 | 55 | 55 | -0.2 (-0.36%) | 9,730 |
| 27 May 2011 | INR | 54.3 | 55.5 | 54 | 55.2 | 55.2 | +1.5 (+2.79%) | 25,092 |
| 26 May 2011 | INR | 52.15 | 54.15 | 51.4 | 53.7 | 53.7 | +1.85 (+3.57%) | 32,096 |
| 25 May 2011 | INR | 53.6 | 53.6 | 50.1 | 51.85 | 51.85 | -1.75 (-3.26%) | 60,613 |
| 24 May 2011 | INR | 55.45 | 55.45 | 53.35 | 53.6 | 53.6 | -1.45 (-2.63%) | 37,509 |
| 23 May 2011 | INR | 57.2 | 57.5 | 54.6 | 55.05 | 55.05 | -1.85 (-3.25%) | 14,648 |
| 20 May 2011 | INR | 57.65 | 57.7 | 56.75 | 56.9 | 56.9 | -0.35 (-0.61%) | 65,612 |
| 19 May 2011 | INR | 57.75 | 59.25 | 57.05 | 57.25 | 57.25 | -0.5 (-0.87%) | 28,295 |
| 18 May 2011 | INR | 58.05 | 58.25 | 57.3 | 57.75 | 57.75 | -0.15 (-0.26%) | 101,750 |
| 17 May 2011 | INR | 59 | 59 | 57.5 | 57.9 | 57.9 | -0.5 (-0.86%) | 47,578 |
| 16 May 2011 | INR | 59.5 | 60.75 | 56.65 | 58.4 | 58.4 | -1.4 (-2.34%) | 286,084 |
| 13 May 2011 | INR | 59.65 | 60.65 | 58.85 | 59.8 | 59.8 | +0.85 (+1.44%) | 592,473 |
| 12 May 2011 | INR | 59 | 61.5 | 58.5 | 58.95 | 58.95 | -0.95 (-1.59%) | 196,935 |
| 11 May 2011 | INR | 60.25 | 60.5 | 59.4 | 59.9 | 59.9 | -0.1 (-0.17%) | 102,033 |
| 10 May 2011 | INR | 59.9 | 61.5 | 59.7 | 60 | 60 | +0.3 (+0.50%) | 51,425 |
| 9 May 2011 | INR | 61.5 | 62 | 59.3 | 59.7 | 59.7 | -1.2 (-1.97%) | 26,200 |
| 6 May 2011 | INR | 61.7 | 61.85 | 60.1 | 60.9 | 60.9 | +0.15 (+0.25%) | 159,150 |
| 5 May 2011 | INR | 61.9 | 62.3 | 60.25 | 60.75 | 60.75 | -0.4 (-0.65%) | 65,816 |
| 4 May 2011 | INR | 61.1 | 61.9 | 59.2 | 61.15 | 61.15 | -0.3 (-0.49%) | 115,996 |
| 3 May 2011 | INR | 64.5 | 64.65 | 60.65 | 61.45 | 61.45 | -3.3 (-5.10%) | 146,806 |
| 2 May 2011 | INR | 64.6 | 65.5 | 63.6 | 64.75 | 64.75 | -0.25 (-0.38%) | 97,340 |
| 29 Apr 2011 | INR | 65.25 | 65.6 | 63 | 65 | 65 | +0.25 (+0.39%) | 222,543 |
| 28 Apr 2011 | INR | 66.2 | 68.4 | 64.35 | 64.75 | 64.75 | -0.75 (-1.15%) | 669,064 |
| 27 Apr 2011 | INR | 66.25 | 68 | 65.25 | 65.5 | 65.5 | -0.3 (-0.46%) | 427,956 |
| 26 Apr 2011 | INR | 64.35 | 66.6 | 63.4 | 65.8 | 65.8 | +1.45 (+2.25%) | 366,076 |
| 25 Apr 2011 | INR | 66.2 | 66.7 | 63.45 | 64.35 | 64.35 | -1.5 (-2.28%) | 229,145 |
