| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 1,817.85 | 1,817.85 | 1,780.8 | 1,790.8 | 1,790.8 | +2.1 (+0.12%) | 138 |
| 2 Jun 2011 | INR | 1,800 | 1,810 | 1,756 | 1,788.7 | 1,788.7 | -19.9 (-1.10%) | 4,040 |
| 1 Jun 2011 | INR | 1,844 | 1,844 | 1,805 | 1,808.6 | 1,808.6 | -13.9 (-0.76%) | 397 |
| 31 May 2011 | INR | 1,850 | 1,850 | 1,811 | 1,822.5 | 1,822.5 | -13.3 (-0.72%) | 115 |
| 30 May 2011 | INR | 1,877.1 | 1,877.1 | 1,775 | 1,835.8 | 1,835.8 | -41.25 (-2.20%) | 678 |
| 27 May 2011 | INR | 1,870 | 1,915 | 1,816.05 | 1,877.05 | 1,877.05 | +12.05 (+0.65%) | 1,542 |
| 26 May 2011 | INR | 1,851.5 | 1,875 | 1,851.1 | 1,865 | 1,865 | +1.05 (+0.06%) | 443 |
| 25 May 2011 | INR | 1,855 | 1,909.95 | 1,802.05 | 1,863.95 | 1,863.95 | -31 (-1.64%) | 239 |
| 24 May 2011 | INR | 1,876.65 | 1,898 | 1,854.5 | 1,894.95 | 1,894.95 | +10.3 (+0.55%) | 129 |
| 23 May 2011 | INR | 1,860 | 1,919 | 1,823.6 | 1,884.65 | 1,884.65 | +20 (+1.07%) | 146 |
| 20 May 2011 | INR | 1,838.65 | 1,915 | 1,772 | 1,864.65 | 1,864.65 | +87.9 (+4.95%) | 2,829 |
| 19 May 2011 | INR | 1,761.05 | 1,795 | 1,761.05 | 1,776.75 | 1,776.75 | -41.2 (-2.27%) | 214 |
| 18 May 2011 | INR | 1,790 | 1,840 | 1,757 | 1,817.95 | 1,817.95 | +17.95 (+1.00%) | 30,520 |
| 17 May 2011 | INR | 1,793 | 1,835 | 1,775 | 1,800 | 1,800 | -28.15 (-1.54%) | 304 |
| 16 May 2011 | INR | 1,850 | 1,864.95 | 1,815 | 1,828.15 | 1,828.15 | -13.9 (-0.75%) | 326 |
| 13 May 2011 | INR | 1,889.9 | 1,889.9 | 1,825 | 1,842.05 | 1,842.05 | -18.35 (-0.99%) | 762 |
| 12 May 2011 | INR | 1,900 | 1,900 | 1,821 | 1,860.4 | 1,860.4 | -48.35 (-2.53%) | 643 |
| 11 May 2011 | INR | 1,865.65 | 1,923.45 | 1,865.65 | 1,908.75 | 1,908.75 | +11.95 (+0.63%) | 42 |
| 10 May 2011 | INR | 1,890 | 1,921.3 | 1,875 | 1,896.8 | 1,896.8 | -17.65 (-0.92%) | 96 |
| 9 May 2011 | INR | 1,875 | 1,923.85 | 1,870 | 1,914.45 | 1,914.45 | +24.45 (+1.29%) | 108 |
| 6 May 2011 | INR | 2,019.95 | 2,019.95 | 1,860.35 | 1,890 | 1,890 | -3.6 (-0.19%) | 1,291 |
| 5 May 2011 | INR | 1,962.25 | 1,962.25 | 1,890 | 1,893.6 | 1,893.6 | -15.65 (-0.82%) | 113 |
| 4 May 2011 | INR | 1,950 | 1,992 | 1,900.1 | 1,909.25 | 1,909.25 | -81.65 (-4.10%) | 213 |
| 3 May 2011 | INR | 1,988 | 1,998 | 1,940 | 1,990.9 | 1,990.9 | +25.7 (+1.31%) | 317 |
| 2 May 2011 | INR | 2,001 | 2,048.5 | 1,955 | 1,965.2 | 1,965.2 | -41.6 (-2.07%) | 226 |
| 29 Apr 2011 | INR | 2,059.4 | 2,059.4 | 2,001.05 | 2,006.8 | 2,006.8 | -42.4 (-2.07%) | 207 |
| 28 Apr 2011 | INR | 2,017.1 | 2,065 | 2,017.1 | 2,049.2 | 2,049.2 | +8.9 (+0.44%) | 368 |
| 27 Apr 2011 | INR | 2,025 | 2,055 | 2,006 | 2,040.3 | 2,040.3 | +21.75 (+1.08%) | 3,807 |
| 26 Apr 2011 | INR | 1,975 | 2,030 | 1,945.15 | 2,018.55 | 2,018.55 | +26.1 (+1.31%) | 234 |
| 25 Apr 2011 | INR | 2,029.85 | 2,029.85 | 1,977 | 1,992.45 | 1,992.45 | -34.85 (-1.72%) | 227 |
