| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2011 | INR | 83.98 | 84.13 | 82.84 | 83.13 | 83.13 | +0.44 (+0.53%) | 2,368 |
| 13 Jun 2011 | INR | 83.53 | 83.83 | 81.54 | 82.69 | 82.69 | -2.43 (-2.85%) | 5,567 |
| 10 Jun 2011 | INR | 85.27 | 85.32 | 83.68 | 85.12 | 85.12 | +1.49 (+1.78%) | 11,448 |
| 9 Jun 2011 | INR | 84.03 | 84.03 | 82.74 | 83.63 | 83.63 | +0.35 (+0.42%) | 4,501 |
| 8 Jun 2011 | INR | 85.42 | 85.42 | 82.54 | 83.28 | 83.28 | -1.39 (-1.64%) | 2,529 |
| 7 Jun 2011 | INR | 87.36 | 87.36 | 81.54 | 84.67 | 84.67 | +2.43 (+2.95%) | 6,593 |
| 6 Jun 2011 | INR | 82.14 | 83.03 | 80.95 | 82.24 | 82.24 | -1.84 (-2.19%) | 10,164 |
| 3 Jun 2011 | INR | 84.53 | 86.51 | 82.69 | 84.08 | 84.08 | -0.79 (-0.93%) | 12,177 |
| 2 Jun 2011 | INR | 85.17 | 86.17 | 84.58 | 84.87 | 84.87 | -1.45 (-1.68%) | 5,298 |
| 1 Jun 2011 | INR | 86.81 | 86.81 | 86.02 | 86.32 | 86.32 | -0.49 (-0.56%) | 15,604 |
| 31 May 2011 | INR | 87.41 | 88.2 | 86.02 | 86.81 | 86.81 | +0.99 (+1.15%) | 9,528 |
| 30 May 2011 | INR | 88.4 | 88.4 | 85.52 | 85.82 | 85.82 | -1.54 (-1.76%) | 10,971 |
| 27 May 2011 | INR | 86.51 | 88.45 | 86.51 | 87.36 | 87.36 | +0.8 (+0.92%) | 9,151 |
| 26 May 2011 | INR | 86.02 | 88.5 | 85.62 | 86.56 | 86.56 | +0.1 (+0.12%) | 5,477 |
| 25 May 2011 | INR | 91.49 | 91.49 | 85.67 | 86.46 | 86.46 | -4.83 (-5.29%) | 17,082 |
| 24 May 2011 | INR | 91.49 | 96.96 | 90.49 | 91.29 | 91.29 | +2.59 (+2.92%) | 188,827 |
| 23 May 2011 | INR | 86.56 | 89.9 | 85.57 | 88.7 | 88.7 | +1.14 (+1.30%) | 3,093 |
| 20 May 2011 | INR | 85.17 | 88.5 | 85.17 | 87.56 | 87.56 | +0.3 (+0.34%) | 2,249 |
| 19 May 2011 | INR | 88.06 | 90.99 | 85.72 | 87.26 | 87.26 | -2.49 (-2.77%) | 4,683 |
| 18 May 2011 | INR | 90.79 | 91.34 | 89.6 | 89.75 | 89.75 | -1.94 (-2.12%) | 1,900 |
| 17 May 2011 | INR | 90.59 | 94.17 | 90.59 | 91.69 | 91.69 | -0.05 (-0.05%) | 27,687 |
| 16 May 2011 | INR | 86.61 | 95.46 | 86.61 | 91.74 | 91.74 | +2.54 (+2.85%) | 17,957 |
| 13 May 2011 | INR | 87.51 | 89.5 | 87.51 | 89.2 | 89.2 | +1.49 (+1.70%) | 3,047 |
| 12 May 2011 | INR | 89.35 | 89.5 | 87.06 | 87.71 | 87.71 | -0.15 (-0.17%) | 6,189 |
| 11 May 2011 | INR | 85.12 | 88.5 | 84.13 | 87.86 | 87.86 | +1.99 (+2.32%) | 14,101 |
| 10 May 2011 | INR | 87.71 | 88.5 | 85.02 | 85.87 | 85.87 | -1.74 (-1.99%) | 5,234 |
| 9 May 2011 | INR | 86.76 | 88.25 | 85.57 | 87.61 | 87.61 | +1.34 (+1.55%) | 1,860 |
| 6 May 2011 | INR | 86.51 | 89 | 85.82 | 86.27 | 86.27 | -1.19 (-1.36%) | 6,669 |
| 5 May 2011 | INR | 88.4 | 92.48 | 85.82 | 87.46 | 87.46 | +0.4 (+0.46%) | 12,080 |
| 4 May 2011 | INR | 85.47 | 89.45 | 83.33 | 87.06 | 87.06 | +1.39 (+1.62%) | 21,423 |
