| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 4,269 | 4,368 | 4,269 | 4,322.95 | 432.295 | +13.05 (+0.30%) | 46,068 |
| 2 Jun 2011 | INR | 4,290 | 4,348 | 4,265 | 4,309.9 | 430.99 | +1.3 (+0.03%) | 73,231 |
| 1 Jun 2011 | INR | 4,370 | 4,375 | 4,273.4 | 4,308.6 | 430.86 | -83.35 (-1.90%) | 74,604 |
| 31 May 2011 | INR | 4,314 | 4,455 | 4,314 | 4,391.95 | 439.195 | +77.75 (+1.80%) | 105,008 |
| 30 May 2011 | INR | 4,204 | 4,330 | 4,175 | 4,314.2 | 431.42 | +137.25 (+3.29%) | 81,495 |
| 27 May 2011 | INR | 4,245 | 4,269.8 | 4,138.15 | 4,176.95 | 417.695 | -56.6 (-1.34%) | 63,094 |
| 26 May 2011 | INR | 4,340 | 4,359 | 4,218.1 | 4,233.55 | 423.355 | -112.8 (-2.60%) | 66,040 |
| 25 May 2011 | INR | 4,280 | 4,377.8 | 4,270 | 4,346.35 | 434.635 | +66.35 (+1.55%) | 83,768 |
| 24 May 2011 | INR | 4,225 | 4,309 | 4,225 | 4,280 | 428 | +54.1 (+1.28%) | 66,313 |
| 23 May 2011 | INR | 4,141 | 4,250 | 4,100.3 | 4,225.9 | 422.59 | +87.15 (+2.11%) | 72,355 |
| 20 May 2011 | INR | 4,119 | 4,170.35 | 4,083 | 4,138.75 | 413.875 | +18.8 (+0.46%) | 46,973 |
| 19 May 2011 | INR | 4,099 | 4,139 | 4,089 | 4,119.95 | 411.995 | +33.3 (+0.81%) | 37,991 |
| 18 May 2011 | INR | 4,121 | 4,140 | 4,061.2 | 4,086.65 | 408.665 | -21.15 (-0.51%) | 59,557 |
| 17 May 2011 | INR | 4,041 | 4,125 | 4,027 | 4,107.8 | 410.78 | +81.15 (+2.02%) | 105,648 |
| 16 May 2011 | INR | 3,950 | 4,041.2 | 3,950 | 4,026.65 | 402.665 | +46.15 (+1.16%) | 56,652 |
| 13 May 2011 | INR | 3,949.95 | 4,022.75 | 3,934.8 | 3,980.5 | 398.05 | +47.7 (+1.21%) | 64,369 |
| 12 May 2011 | INR | 3,935 | 3,954.5 | 3,895.05 | 3,932.8 | 393.28 | -11.65 (-0.30%) | 33,637 |
| 11 May 2011 | INR | 3,905.05 | 3,959 | 3,885.1 | 3,944.45 | 394.445 | +42.3 (+1.08%) | 39,664 |
| 10 May 2011 | INR | 3,950 | 3,957.95 | 3,862.25 | 3,902.15 | 390.215 | -44.3 (-1.12%) | 56,727 |
| 9 May 2011 | INR | 3,962.05 | 3,978 | 3,921 | 3,946.45 | 394.645 | -7 (-0.18%) | 40,242 |
| 6 May 2011 | INR | 3,910 | 3,969 | 3,903 | 3,953.45 | 395.345 | +56.55 (+1.45%) | 57,876 |
| 5 May 2011 | INR | 3,852 | 3,929.25 | 3,825 | 3,896.9 | 389.69 | +59.1 (+1.54%) | 110,902 |
| 4 May 2011 | INR | 3,800 | 3,867 | 3,732 | 3,837.8 | 383.78 | +66.35 (+1.76%) | 135,821 |
| 3 May 2011 | INR | 3,930 | 3,930 | 3,760.05 | 3,771.45 | 377.145 | -144.95 (-3.70%) | 140,151 |
| 2 May 2011 | INR | 4,151 | 4,157.75 | 3,885 | 3,916.4 | 391.64 | -118.65 (-2.94%) | 263,641 |
| 29 Apr 2011 | INR | 4,140 | 4,158 | 3,989.95 | 4,035.05 | 403.505 | -82.25 (-2.00%) | 108,603 |
| 28 Apr 2011 | INR | 4,122 | 4,178 | 4,103.25 | 4,117.3 | 411.73 | +0.7 (+0.02%) | 73,501 |
| 27 Apr 2011 | INR | 4,110 | 4,160 | 4,100 | 4,116.6 | 411.66 | +21.95 (+0.54%) | 80,845 |
| 26 Apr 2011 | INR | 4,122 | 4,129.95 | 4,051.1 | 4,094.65 | 409.465 | -13.05 (-0.32%) | 62,167 |
| 25 Apr 2011 | INR | 4,020 | 4,140 | 4,015 | 4,107.7 | 410.77 | +84.3 (+2.10%) | 91,689 |
