| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 2,818 | 2,840 | 2,805.05 | 2,813.5 | 2,813.5 | +10.75 (+0.38%) | 105,964 |
| 2 Jun 2011 | INR | 2,784.9 | 2,820 | 2,776.6 | 2,802.75 | 2,802.75 | -9.25 (-0.33%) | 70,976 |
| 1 Jun 2011 | INR | 2,794 | 2,824 | 2,785 | 2,812 | 2,812 | +20.15 (+0.72%) | 139,761 |
| 31 May 2011 | INR | 2,783 | 2,818.75 | 2,780 | 2,791.85 | 2,791.85 | +11.65 (+0.42%) | 80,739 |
| 30 May 2011 | INR | 2,800 | 2,808 | 2,763.15 | 2,780.2 | 2,780.2 | -7.75 (-0.28%) | 49,037 |
| 27 May 2011 | INR | 2,765 | 2,805.45 | 2,765 | 2,787.95 | 2,787.95 | +8.65 (+0.31%) | 41,464 |
| 26 May 2011 | INR | 2,796 | 2,797 | 2,757 | 2,779.3 | 2,779.3 | -15.7 (-0.56%) | 65,022 |
| 25 May 2011 | INR | 2,825 | 2,825 | 2,762 | 2,795 | 2,795 | -50.05 (-1.76%) | 122,128 |
| 24 May 2011 | INR | 2,840 | 2,862 | 2,836 | 2,845.05 | 2,845.05 | +9.35 (+0.33%) | 65,008 |
| 23 May 2011 | INR | 2,846 | 2,854.8 | 2,826.9 | 2,835.7 | 2,835.7 | -14.85 (-0.52%) | 72,509 |
| 20 May 2011 | INR | 2,846 | 2,862 | 2,833.3 | 2,850.55 | 2,850.55 | +4.2 (+0.15%) | 91,247 |
| 19 May 2011 | INR | 2,850 | 2,856.5 | 2,836.2 | 2,846.35 | 2,846.35 | +5.6 (+0.20%) | 83,175 |
| 18 May 2011 | INR | 2,855 | 2,883 | 2,801.25 | 2,840.75 | 2,840.75 | -3.2 (-0.11%) | 187,825 |
| 17 May 2011 | INR | 2,848 | 2,876.1 | 2,834 | 2,843.95 | 2,843.95 | -5.8 (-0.20%) | 63,167 |
| 16 May 2011 | INR | 2,877.4 | 2,877.4 | 2,840.65 | 2,849.75 | 2,849.75 | -30.3 (-1.05%) | 67,342 |
| 13 May 2011 | INR | 2,892.7 | 2,908 | 2,871.4 | 2,880.05 | 2,880.05 | -2.35 (-0.08%) | 72,347 |
| 12 May 2011 | INR | 2,895 | 2,907 | 2,875.1 | 2,882.4 | 2,882.4 | -21.8 (-0.75%) | 80,070 |
| 11 May 2011 | INR | 2,885 | 2,919.9 | 2,881.95 | 2,904.2 | 2,904.2 | +23.8 (+0.83%) | 62,721 |
| 10 May 2011 | INR | 2,909 | 2,924 | 2,875.1 | 2,880.4 | 2,880.4 | -23.3 (-0.80%) | 89,199 |
| 9 May 2011 | INR | 2,914.8 | 2,916 | 2,871.05 | 2,903.7 | 2,903.7 | +16.8 (+0.58%) | 65,883 |
| 6 May 2011 | INR | 2,867.4 | 2,903.7 | 2,848.5 | 2,886.9 | 2,886.9 | +43.8 (+1.54%) | 89,857 |
| 5 May 2011 | INR | 2,867 | 2,879.9 | 2,833 | 2,843.1 | 2,843.1 | -24.4 (-0.85%) | 83,713 |
| 4 May 2011 | INR | 2,905 | 2,905 | 2,842 | 2,867.5 | 2,867.5 | -43.25 (-1.49%) | 176,025 |
| 3 May 2011 | INR | 2,922.9 | 2,952.95 | 2,900 | 2,910.75 | 2,910.75 | -12.6 (-0.43%) | 152,154 |
| 2 May 2011 | INR | 2,924.7 | 2,942 | 2,913.25 | 2,923.35 | 2,923.35 | +17.4 (+0.60%) | 148,118 |
| 29 Apr 2011 | INR | 2,920 | 2,929 | 2,890 | 2,905.95 | 2,905.95 | -25.6 (-0.87%) | 142,491 |
| 28 Apr 2011 | INR | 2,952.9 | 2,958 | 2,926.05 | 2,931.55 | 2,931.55 | -22.15 (-0.75%) | 102,923 |
| 27 Apr 2011 | INR | 2,950 | 2,963.1 | 2,942.2 | 2,953.7 | 2,953.7 | +15.25 (+0.52%) | 185,065 |
| 26 Apr 2011 | INR | 2,939.9 | 2,950 | 2,921 | 2,938.45 | 2,938.45 | -3.7 (-0.13%) | 313,243 |
| 25 Apr 2011 | INR | 2,918.4 | 2,964 | 2,909 | 2,942.15 | 2,942.15 | +32.9 (+1.13%) | 340,810 |
