| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 768 | 769.4 | 761.1 | 764.85 | 764.85 | -2.2 (-0.29%) | 4,491 |
| 2 Jun 2011 | INR | 765 | 768.95 | 761.45 | 767.05 | 767.05 | -0.95 (-0.12%) | 3,587 |
| 1 Jun 2011 | INR | 766 | 771.9 | 765.05 | 768 | 768 | +1.1 (+0.14%) | 2,792 |
| 31 May 2011 | INR | 764.5 | 769 | 761 | 766.9 | 766.9 | +6.25 (+0.82%) | 3,693 |
| 30 May 2011 | INR | 765 | 770 | 756 | 760.65 | 760.65 | +1.25 (+0.16%) | 7,340 |
| 27 May 2011 | INR | 762.95 | 763 | 753.05 | 759.4 | 759.4 | +1.75 (+0.23%) | 2,462 |
| 26 May 2011 | INR | 764.9 | 765.5 | 750 | 757.65 | 757.65 | +5.65 (+0.75%) | 5,418 |
| 25 May 2011 | INR | 771.8 | 771.8 | 750.1 | 752 | 752 | -14.25 (-1.86%) | 11,590 |
| 24 May 2011 | INR | 755 | 770 | 752 | 766.25 | 766.25 | +12.55 (+1.67%) | 6,110 |
| 23 May 2011 | INR | 763 | 763 | 750 | 753.7 | 753.7 | -8.6 (-1.13%) | 5,905 |
| 20 May 2011 | INR | 754.05 | 765 | 754.05 | 762.3 | 762.3 | +10.8 (+1.44%) | 7,870 |
| 19 May 2011 | INR | 760 | 773 | 750 | 751.5 | 751.5 | -3.65 (-0.48%) | 44,552 |
| 18 May 2011 | INR | 769.7 | 769.7 | 740.55 | 755.15 | 755.15 | -4 (-0.53%) | 21,198 |
| 17 May 2011 | INR | 774.75 | 774.75 | 752 | 759.15 | 759.15 | -8.55 (-1.11%) | 8,183 |
| 16 May 2011 | INR | 775 | 776.55 | 766 | 767.7 | 767.7 | -9.8 (-1.26%) | 4,053 |
| 13 May 2011 | INR | 769.15 | 781.7 | 754 | 777.5 | 777.5 | +10.3 (+1.34%) | 3,907 |
| 12 May 2011 | INR | 763 | 775.5 | 763 | 767.2 | 767.2 | -4.95 (-0.64%) | 2,771 |
| 11 May 2011 | INR | 783 | 819.4 | 770 | 772.15 | 772.15 | -1.1 (-0.14%) | 4,677 |
| 10 May 2011 | INR | 772 | 779.7 | 760.05 | 773.25 | 773.25 | +1.5 (+0.19%) | 1,809 |
| 9 May 2011 | INR | 775.5 | 780 | 768 | 771.75 | 771.75 | +2.85 (+0.37%) | 2,663 |
| 6 May 2011 | INR | 775 | 775 | 751.3 | 768.9 | 768.9 | -3.4 (-0.44%) | 4,703 |
| 5 May 2011 | INR | 792 | 798.85 | 769 | 772.3 | 772.3 | -18.2 (-2.30%) | 2,138 |
| 4 May 2011 | INR | 785 | 795 | 765.3 | 790.5 | 790.5 | +5.2 (+0.66%) | 7,059 |
| 3 May 2011 | INR | 799 | 805.55 | 772 | 785.3 | 785.3 | -9 (-1.13%) | 7,838 |
| 2 May 2011 | INR | 790 | 797 | 784.05 | 794.3 | 794.3 | +10.25 (+1.31%) | 3,363 |
| 29 Apr 2011 | INR | 805.7 | 805.7 | 780.55 | 784.05 | 784.05 | -16.05 (-2.01%) | 8,033 |
| 28 Apr 2011 | INR | 800.75 | 805.7 | 796.2 | 800.1 | 800.1 | +2.55 (+0.32%) | 17,928 |
| 27 Apr 2011 | INR | 783 | 801 | 780.2 | 797.55 | 797.55 | +17.3 (+2.22%) | 13,916 |
| 26 Apr 2011 | INR | 773.95 | 782.5 | 766.15 | 780.25 | 780.25 | +9.8 (+1.27%) | 9,277 |
| 25 Apr 2011 | INR | 769 | 774.6 | 768.5 | 770.45 | 770.45 | +2.85 (+0.37%) | 7,018 |
