| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2011 | INR | 579.8 | 586 | 567.05 | 567.05 | 567.05 | +6.55 (+1.17%) | 769 |
| 1 Jun 2011 | INR | 586.95 | 586.95 | 545.5 | 560.5 | 560.5 | -6.4 (-1.13%) | 248 |
| 31 May 2011 | INR | 545.2 | 575 | 545.2 | 566.9 | 566.9 | -3.1 (-0.54%) | 375 |
| 30 May 2011 | INR | 545.55 | 577.95 | 545.5 | 570 | 570 | +9.9 (+1.77%) | 386 |
| 27 May 2011 | INR | 528 | 561 | 528 | 560.1 | 560.1 | -3.9 (-0.69%) | 433 |
| 26 May 2011 | INR | 535 | 568 | 535 | 564 | 564 | +9 (+1.62%) | 225 |
| 25 May 2011 | INR | 584.95 | 584.95 | 548 | 555 | 555 | +12.25 (+2.26%) | 108 |
| 24 May 2011 | INR | 533.15 | 545 | 533.15 | 542.75 | 542.75 | +9.6 (+1.80%) | 426 |
| 23 May 2011 | INR | 556 | 556 | 530.1 | 533.15 | 533.15 | -13.4 (-2.45%) | 77 |
| 20 May 2011 | INR | 562 | 562 | 537 | 546.55 | 546.55 | -6.2 (-1.12%) | 739 |
| 19 May 2011 | INR | 568 | 568.95 | 545.5 | 552.75 | 552.75 | +3.65 (+0.66%) | 245 |
| 18 May 2011 | INR | 562 | 562 | 549.1 | 549.1 | 549.1 | -11.25 (-2.01%) | 33 |
| 17 May 2011 | INR | 575 | 575 | 551.05 | 560.35 | 560.35 | +5.35 (+0.96%) | 40 |
| 16 May 2011 | INR | 586 | 586 | 555 | 555 | 555 | -10 (-1.77%) | 91 |
| 13 May 2011 | INR | 585.5 | 585.5 | 552.5 | 565 | 565 | +1 (+0.18%) | 385 |
| 12 May 2011 | INR | 555.35 | 568.95 | 553 | 564 | 564 | +3.2 (+0.57%) | 28 |
| 11 May 2011 | INR | 557.05 | 584 | 557.05 | 560.8 | 560.8 | -1.45 (-0.26%) | 80 |
| 10 May 2011 | INR | 575 | 575 | 562 | 562.25 | 562.25 | -15.55 (-2.69%) | 24 |
| 9 May 2011 | INR | 579.95 | 585 | 555.1 | 577.8 | 577.8 | +7.8 (+1.37%) | 563 |
| 6 May 2011 | INR | 588.95 | 588.95 | 565 | 570 | 570 | +8.6 (+1.53%) | 82 |
| 5 May 2011 | INR | 557 | 575 | 557 | 561.4 | 561.4 | +6.1 (+1.10%) | 743 |
| 4 May 2011 | INR | 585 | 585 | 552 | 555.3 | 555.3 | -7.5 (-1.33%) | 305 |
| 3 May 2011 | INR | 564.1 | 571 | 557.1 | 562.8 | 562.8 | -6.75 (-1.19%) | 473 |
| 2 May 2011 | INR | 587.5 | 587.5 | 566.3 | 569.55 | 569.55 | -10.35 (-1.78%) | 196 |
| 29 Apr 2011 | INR | 580 | 580 | 571 | 579.9 | 579.9 | +2.85 (+0.49%) | 541 |
| 28 Apr 2011 | INR | 614 | 614 | 568 | 577.05 | 577.05 | +11.9 (+2.11%) | 1,095 |
| 27 Apr 2011 | INR | 589.9 | 589.9 | 563.05 | 565.15 | 565.15 | -4.85 (-0.85%) | 595 |
| 26 Apr 2011 | INR | 570 | 570 | 569 | 570 | 570 | 0.0 (0.0%) | 1,352 |
| 25 Apr 2011 | INR | 570 | 579.8 | 565 | 570 | 570 | +0.5 (+0.09%) | 394 |
| 21 Apr 2011 | INR | 606 | 606 | 565.05 | 569.5 | 569.5 | -7.05 (-1.22%) | 810 |
