| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 578.75 | 610 | 578.75 | 604.6 | 604.6 | +6.55 (+1.10%) | 3,918 |
| 2 Jun 2011 | INR | 593.35 | 605 | 593.3 | 598.05 | 598.05 | -7.2 (-1.19%) | 55,332 |
| 1 Jun 2011 | INR | 608 | 610 | 601.2 | 605.25 | 605.25 | +2.5 (+0.41%) | 32,182 |
| 31 May 2011 | INR | 589.75 | 612 | 589.75 | 602.75 | 602.75 | +12.3 (+2.08%) | 19,225 |
| 30 May 2011 | INR | 590.05 | 595 | 586.6 | 590.45 | 590.45 | +0.75 (+0.13%) | 11,671 |
| 27 May 2011 | INR | 591 | 593.65 | 586 | 589.7 | 589.7 | +2.8 (+0.48%) | 28,968 |
| 26 May 2011 | INR | 597.4 | 597.4 | 583.3 | 586.9 | 586.9 | +2.9 (+0.50%) | 3,922 |
| 25 May 2011 | INR | 590 | 590 | 581.05 | 584 | 584 | -5.05 (-0.86%) | 2,172 |
| 24 May 2011 | INR | 585.7 | 596 | 585.7 | 589.05 | 589.05 | +2.15 (+0.37%) | 3,702 |
| 23 May 2011 | INR | 583 | 590.9 | 579.05 | 586.9 | 586.9 | +5.05 (+0.87%) | 5,338 |
| 20 May 2011 | INR | 577 | 585.95 | 570.05 | 581.85 | 581.85 | +2.1 (+0.36%) | 4,213 |
| 19 May 2011 | INR | 591.05 | 594 | 576.65 | 579.75 | 579.75 | -9.9 (-1.68%) | 8,766 |
| 18 May 2011 | INR | 593.2 | 593.7 | 584 | 589.65 | 589.65 | +3.95 (+0.67%) | 3,926 |
| 17 May 2011 | INR | 590 | 592.6 | 556.65 | 585.7 | 585.7 | -4.75 (-0.80%) | 6,597 |
| 16 May 2011 | INR | 603 | 603 | 588 | 590.45 | 590.45 | -9.3 (-1.55%) | 7,550 |
| 13 May 2011 | INR | 597 | 607 | 592 | 599.75 | 599.75 | +5.1 (+0.86%) | 11,792 |
| 12 May 2011 | INR | 595.55 | 604.3 | 593 | 594.65 | 594.65 | -0.9 (-0.15%) | 11,535 |
| 11 May 2011 | INR | 614 | 616 | 594 | 595.55 | 595.55 | -16.45 (-2.69%) | 47,746 |
| 10 May 2011 | INR | 610 | 624.5 | 607 | 612 | 612 | +5.35 (+0.88%) | 19,104 |
| 9 May 2011 | INR | 600.1 | 611 | 600.1 | 606.65 | 606.65 | +7.7 (+1.29%) | 9,043 |
| 6 May 2011 | INR | 597.4 | 603 | 591 | 598.95 | 598.95 | +8.35 (+1.41%) | 174,390 |
| 5 May 2011 | INR | 610 | 624.9 | 584.9 | 590.6 | 590.6 | -22.5 (-3.67%) | 41,512 |
| 4 May 2011 | INR | 652.25 | 658.4 | 612.05 | 613.1 | 613.1 | -26.05 (-4.08%) | 72,625 |
| 3 May 2011 | INR | 651.4 | 663 | 636.2 | 639.15 | 639.15 | -6.1 (-0.95%) | 28,013 |
| 2 May 2011 | INR | 650 | 655.95 | 636 | 645.25 | 645.25 | -1.75 (-0.27%) | 120,261 |
| 29 Apr 2011 | INR | 667 | 667.25 | 640.6 | 647 | 647 | -10 (-1.52%) | 129,655 |
| 28 Apr 2011 | INR | 660 | 674.8 | 653.05 | 657 | 657 | -1.95 (-0.30%) | 16,829 |
| 27 Apr 2011 | INR | 664.8 | 674 | 657 | 658.95 | 658.95 | +7.75 (+1.19%) | 15,328 |
| 26 Apr 2011 | INR | 662 | 663.4 | 647.55 | 651.2 | 651.2 | -8.6 (-1.30%) | 14,363 |
| 25 Apr 2011 | INR | 682 | 682 | 657.95 | 659.8 | 659.8 | -11.25 (-1.68%) | 13,135 |
