| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 790 | 809.95 | 773 | 790.55 | 158.11 | +3.45 (+0.44%) | 528,616 |
| 2 Jun 2011 | INR | 747 | 804 | 740 | 787.1 | 157.42 | +31 (+4.10%) | 1,187,956 |
| 1 Jun 2011 | INR | 768 | 771.5 | 747 | 756.1 | 151.22 | -9.3 (-1.22%) | 152,898 |
| 31 May 2011 | INR | 768 | 777.45 | 757.4 | 765.4 | 153.08 | +0.9 (+0.12%) | 265,248 |
| 30 May 2011 | INR | 750 | 782.9 | 744.9 | 764.5 | 152.9 | +19.6 (+2.63%) | 742,812 |
| 27 May 2011 | INR | 714 | 749.7 | 710 | 744.9 | 148.98 | +33.35 (+4.69%) | 662,718 |
| 26 May 2011 | INR | 670 | 719.4 | 665 | 711.55 | 142.31 | +48.1 (+7.25%) | 703,934 |
| 25 May 2011 | INR | 636 | 667.7 | 630.5 | 663.45 | 132.69 | +27.9 (+4.39%) | 405,548 |
| 24 May 2011 | INR | 619.25 | 644.4 | 613 | 635.55 | 127.11 | +16.55 (+2.67%) | 201,733 |
| 23 May 2011 | INR | 655 | 658.7 | 607.6 | 619 | 123.8 | -41.2 (-6.24%) | 126,038 |
| 20 May 2011 | INR | 660.8 | 670.4 | 657.6 | 660.2 | 132.04 | +1.8 (+0.27%) | 118,932 |
| 19 May 2011 | INR | 663 | 666 | 653.05 | 658.4 | 131.68 | -0.2 (-0.03%) | 86,646 |
| 18 May 2011 | INR | 673.2 | 675.8 | 653.05 | 658.6 | 131.72 | -12.2 (-1.82%) | 137,345 |
| 17 May 2011 | INR | 677.6 | 683.6 | 663 | 670.8 | 134.16 | -0.3 (-0.04%) | 150,363 |
| 16 May 2011 | INR | 668 | 691.25 | 661 | 671.1 | 134.22 | +5.75 (+0.86%) | 348,659 |
| 13 May 2011 | INR | 671 | 681 | 656.2 | 665.35 | 133.07 | -4.3 (-0.64%) | 164,282 |
| 12 May 2011 | INR | 671.1 | 686.9 | 667.05 | 669.65 | 133.93 | -0.95 (-0.14%) | 256,189 |
| 11 May 2011 | INR | 676 | 678.1 | 665.1 | 670.6 | 134.12 | -3.35 (-0.50%) | 149,829 |
| 10 May 2011 | INR | 653.4 | 683.5 | 648.7 | 673.95 | 134.79 | +21.15 (+3.24%) | 475,744 |
| 9 May 2011 | INR | 655 | 660 | 647.65 | 652.8 | 130.56 | -0.05 (-0.01%) | 101,123 |
| 6 May 2011 | INR | 649 | 660.65 | 643.45 | 652.85 | 130.57 | +7.4 (+1.15%) | 127,345 |
| 5 May 2011 | INR | 665.2 | 671.5 | 642 | 645.45 | 129.09 | -14.95 (-2.26%) | 172,854 |
| 4 May 2011 | INR | 662.1 | 664.5 | 647.5 | 660.4 | 132.08 | +0.1 (+0.02%) | 168,769 |
| 3 May 2011 | INR | 669.1 | 678.9 | 658 | 660.3 | 132.06 | -11.85 (-1.76%) | 197,064 |
| 2 May 2011 | INR | 684.8 | 688.45 | 665.1 | 672.15 | 134.43 | -8.3 (-1.22%) | 141,276 |
| 29 Apr 2011 | INR | 704 | 707.15 | 676 | 680.45 | 136.09 | -21.05 (-3.00%) | 194,402 |
| 28 Apr 2011 | INR | 713.3 | 722.9 | 698 | 701.5 | 140.3 | -8.65 (-1.22%) | 252,294 |
| 27 Apr 2011 | INR | 708 | 725.95 | 705.25 | 710.15 | 142.03 | +8.6 (+1.23%) | 362,143 |
| 26 Apr 2011 | INR | 717 | 719.7 | 695.1 | 701.55 | 140.31 | -12.85 (-1.80%) | 228,235 |
| 25 Apr 2011 | INR | 717.85 | 730.9 | 707.05 | 714.4 | 142.88 | +0.05 (+0.01%) | 396,796 |
