| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 859.1 | 867.5 | 850.6 | 853.35 | 853.35 | -5.85 (-0.68%) | 5,311 |
| 2 Jun 2011 | INR | 858.45 | 862.8 | 852 | 859.2 | 859.2 | +0.25 (+0.03%) | 5,118 |
| 1 Jun 2011 | INR | 866.1 | 871.85 | 851.05 | 858.95 | 858.95 | -6.95 (-0.80%) | 9,597 |
| 31 May 2011 | INR | 857 | 871 | 857 | 865.9 | 865.9 | +7.95 (+0.93%) | 6,614 |
| 30 May 2011 | INR | 855 | 864.9 | 851.1 | 857.95 | 857.95 | +8.7 (+1.02%) | 5,626 |
| 27 May 2011 | INR | 855 | 868 | 840.1 | 849.25 | 849.25 | -2.8 (-0.33%) | 7,926 |
| 26 May 2011 | INR | 862 | 872.8 | 831.3 | 852.05 | 852.05 | -9.35 (-1.09%) | 19,503 |
| 25 May 2011 | INR | 857.05 | 865.6 | 849.15 | 861.4 | 861.4 | +4.35 (+0.51%) | 8,515 |
| 24 May 2011 | INR | 849.6 | 861 | 844 | 857.05 | 857.05 | +7.45 (+0.88%) | 7,411 |
| 23 May 2011 | INR | 860 | 864 | 847 | 849.6 | 849.6 | -7.85 (-0.92%) | 6,648 |
| 20 May 2011 | INR | 855.85 | 870 | 853.25 | 857.45 | 857.45 | +4.05 (+0.47%) | 8,822 |
| 19 May 2011 | INR | 855 | 865 | 838.8 | 853.4 | 853.4 | +0.1 (+0.01%) | 10,250 |
| 18 May 2011 | INR | 863.6 | 867 | 841 | 853.3 | 853.3 | -10.3 (-1.19%) | 7,379 |
| 17 May 2011 | INR | 857 | 869.5 | 854 | 863.6 | 863.6 | +3.4 (+0.40%) | 10,089 |
| 16 May 2011 | INR | 863.65 | 863.65 | 853.4 | 860.2 | 860.2 | -3 (-0.35%) | 10,982 |
| 13 May 2011 | INR | 867.5 | 872.9 | 856.8 | 863.2 | 863.2 | -0.85 (-0.10%) | 14,666 |
| 12 May 2011 | INR | 888 | 890 | 861.3 | 864.05 | 864.05 | -24.55 (-2.76%) | 36,928 |
| 11 May 2011 | INR | 860 | 907 | 853 | 888.6 | 888.6 | +24.75 (+2.87%) | 191,508 |
| 10 May 2011 | INR | 870 | 875 | 861 | 863.85 | 863.85 | -10.9 (-1.25%) | 13,672 |
| 9 May 2011 | INR | 896 | 896.9 | 869.05 | 874.75 | 874.75 | -15.85 (-1.78%) | 9,553 |
| 6 May 2011 | INR | 872.05 | 895 | 862 | 890.6 | 890.6 | +19.15 (+2.20%) | 16,535 |
| 5 May 2011 | INR | 870.1 | 880.95 | 857.1 | 871.45 | 871.45 | +5.05 (+0.58%) | 29,498 |
| 4 May 2011 | INR | 838.1 | 876.8 | 834 | 866.4 | 866.4 | +20.7 (+2.45%) | 38,370 |
| 3 May 2011 | INR | 858 | 862.9 | 841 | 845.7 | 845.7 | -11.6 (-1.35%) | 9,204 |
| 2 May 2011 | INR | 858 | 863 | 844.6 | 857.3 | 857.3 | -0.6 (-0.07%) | 11,947 |
| 29 Apr 2011 | INR | 876 | 885 | 850 | 857.9 | 857.9 | -18.1 (-2.07%) | 19,884 |
| 28 Apr 2011 | INR | 854.1 | 895 | 854.1 | 876 | 876 | +22.95 (+2.69%) | 69,269 |
| 27 Apr 2011 | INR | 836 | 855 | 833.1 | 853.05 | 853.05 | +17.5 (+2.09%) | 25,532 |
| 26 Apr 2011 | INR | 827.4 | 840 | 824.5 | 835.55 | 835.55 | +8.15 (+0.99%) | 11,245 |
| 25 Apr 2011 | INR | 785.2 | 838.7 | 745 | 827.4 | 827.4 | -0.1 (-0.01%) | 7,431 |
