| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 628.6 | 631.9 | 618.1 | 622.1 | 622.1 | -6.45 (-1.03%) | 35,344 |
| 2 Jun 2011 | INR | 634.5 | 638.95 | 626 | 628.55 | 628.55 | -4.45 (-0.70%) | 43,587 |
| 1 Jun 2011 | INR | 634.9 | 638 | 627 | 633 | 633 | +0.05 (+0.01%) | 31,578 |
| 31 May 2011 | INR | 630.5 | 634.1 | 628 | 632.95 | 632.95 | +5.6 (+0.89%) | 56,844 |
| 30 May 2011 | INR | 636 | 636.5 | 624.2 | 627.35 | 627.35 | -0.35 (-0.06%) | 125,553 |
| 27 May 2011 | INR | 622.4 | 633.25 | 617 | 627.7 | 627.7 | +14.15 (+2.31%) | 63,242 |
| 26 May 2011 | INR | 605 | 616 | 594.4 | 613.55 | 613.55 | +8.7 (+1.44%) | 104,700 |
| 25 May 2011 | INR | 625 | 625 | 600.85 | 604.85 | 604.85 | -16.9 (-2.72%) | 40,767 |
| 24 May 2011 | INR | 626 | 628.85 | 618.3 | 621.75 | 621.75 | -7.75 (-1.23%) | 35,838 |
| 23 May 2011 | INR | 624 | 631.3 | 612.05 | 629.5 | 629.5 | +3.55 (+0.57%) | 88,797 |
| 20 May 2011 | INR | 618.4 | 630.6 | 617.15 | 625.95 | 625.95 | +8.85 (+1.43%) | 60,495 |
| 19 May 2011 | INR | 623 | 626 | 615 | 617.1 | 617.1 | -0.7 (-0.11%) | 38,890 |
| 18 May 2011 | INR | 645 | 646.5 | 612.5 | 617.8 | 617.8 | -26.95 (-4.18%) | 74,371 |
| 17 May 2011 | INR | 658.95 | 660.5 | 642.15 | 644.75 | 644.75 | -7.3 (-1.12%) | 63,831 |
| 16 May 2011 | INR | 678.6 | 680.45 | 643 | 652.05 | 652.05 | -7.1 (-1.08%) | 244,445 |
| 13 May 2011 | INR | 667.7 | 667.7 | 650 | 659.15 | 659.15 | -0.35 (-0.05%) | 71,314 |
| 12 May 2011 | INR | 657.7 | 666.9 | 655.6 | 659.5 | 659.5 | +1.25 (+0.19%) | 72,448 |
| 11 May 2011 | INR | 646.35 | 662 | 640.25 | 658.25 | 658.25 | +6.05 (+0.93%) | 97,725 |
| 10 May 2011 | INR | 662.4 | 664.95 | 637.3 | 652.2 | 652.2 | -2.8 (-0.43%) | 283,554 |
| 9 May 2011 | INR | 667 | 669.9 | 650.15 | 655 | 655 | -10.5 (-1.58%) | 58,236 |
| 6 May 2011 | INR | 660 | 674.8 | 655.75 | 665.5 | 665.5 | +23.25 (+3.62%) | 193,123 |
| 5 May 2011 | INR | 660 | 665 | 640.2 | 642.25 | 642.25 | -12.05 (-1.84%) | 144,794 |
| 4 May 2011 | INR | 634.9 | 664.15 | 631 | 654.3 | 654.3 | +25.45 (+4.05%) | 236,180 |
| 3 May 2011 | INR | 636.85 | 640.8 | 625 | 628.85 | 628.85 | -4.8 (-0.76%) | 58,535 |
| 2 May 2011 | INR | 633.85 | 644.25 | 627.2 | 633.65 | 633.65 | +6.5 (+1.04%) | 55,607 |
| 29 Apr 2011 | INR | 641 | 641 | 621 | 627.15 | 627.15 | -5.2 (-0.82%) | 27,352 |
| 28 Apr 2011 | INR | 632.95 | 635.55 | 627.5 | 632.35 | 632.35 | -0.2 (-0.03%) | 37,830 |
| 27 Apr 2011 | INR | 632 | 636.5 | 627 | 632.55 | 632.55 | +4.85 (+0.77%) | 43,070 |
| 26 Apr 2011 | INR | 628 | 634 | 622.2 | 627.7 | 627.7 | +9.85 (+1.59%) | 87,321 |
| 25 Apr 2011 | INR | 615 | 623 | 614.3 | 617.85 | 617.85 | -0.15 (-0.02%) | 16,915 |
