| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 265 | 268 | 257 | 258.25 | 258.25 | -5.6 (-2.12%) | 21,047 |
| 2 Jun 2011 | INR | 257.1 | 273.8 | 255.5 | 263.85 | 263.85 | +2.65 (+1.01%) | 198,522 |
| 1 Jun 2011 | INR | 255 | 263.65 | 254 | 261.2 | 261.2 | +7.15 (+2.81%) | 36,677 |
| 31 May 2011 | INR | 241 | 256.65 | 240 | 254.05 | 254.05 | +13 (+5.39%) | 50,821 |
| 30 May 2011 | INR | 243.5 | 244.5 | 240.6 | 241.05 | 241.05 | -1.1 (-0.45%) | 11,672 |
| 27 May 2011 | INR | 242 | 243.9 | 238.8 | 242.15 | 242.15 | +1.45 (+0.60%) | 21,204 |
| 26 May 2011 | INR | 237.25 | 241.8 | 232.8 | 240.7 | 240.7 | +3.7 (+1.56%) | 69,927 |
| 25 May 2011 | INR | 241.6 | 245.8 | 235.55 | 237 | 237 | -5.9 (-2.43%) | 18,981 |
| 24 May 2011 | INR | 246.5 | 247.7 | 242 | 242.9 | 242.9 | -3.35 (-1.36%) | 12,024 |
| 23 May 2011 | INR | 253.25 | 254.75 | 245.2 | 246.25 | 246.25 | -7 (-2.76%) | 11,849 |
| 20 May 2011 | INR | 254.1 | 262 | 252.6 | 253.25 | 253.25 | -1.8 (-0.71%) | 29,188 |
| 19 May 2011 | INR | 265 | 265 | 253 | 255.05 | 255.05 | -4.5 (-1.73%) | 30,273 |
| 18 May 2011 | INR | 264.5 | 265.9 | 258.6 | 259.55 | 259.55 | -4.55 (-1.72%) | 19,370 |
| 17 May 2011 | INR | 269 | 269 | 263.55 | 264.1 | 264.1 | -4.4 (-1.64%) | 11,952 |
| 16 May 2011 | INR | 275.05 | 278.8 | 263.45 | 268.5 | 268.5 | -2.5 (-0.92%) | 80,561 |
| 13 May 2011 | INR | 262.1 | 275.1 | 262 | 271 | 271 | +10.15 (+3.89%) | 49,446 |
| 12 May 2011 | INR | 266.65 | 269.65 | 260.55 | 260.85 | 260.85 | -5.1 (-1.92%) | 10,631 |
| 11 May 2011 | INR | 267 | 268 | 264.15 | 265.95 | 265.95 | -0.9 (-0.34%) | 12,528 |
| 10 May 2011 | INR | 271 | 273 | 266 | 266.85 | 266.85 | -4.3 (-1.59%) | 8,572 |
| 9 May 2011 | INR | 274.4 | 274.4 | 265.25 | 271.15 | 271.15 | +0.5 (+0.18%) | 12,062 |
| 6 May 2011 | INR | 266.05 | 271.7 | 266.05 | 270.65 | 270.65 | +3.6 (+1.35%) | 12,890 |
| 5 May 2011 | INR | 266.75 | 272.8 | 265.1 | 267.05 | 267.05 | +0.4 (+0.15%) | 13,172 |
| 4 May 2011 | INR | 273.15 | 274.25 | 264.2 | 266.65 | 266.65 | -6.5 (-2.38%) | 26,241 |
| 3 May 2011 | INR | 276.6 | 282.45 | 272.15 | 273.15 | 273.15 | -5.55 (-1.99%) | 14,747 |
| 2 May 2011 | INR | 277 | 284 | 273.5 | 278.7 | 278.7 | -0.5 (-0.18%) | 29,426 |
| 29 Apr 2011 | INR | 284.45 | 287.4 | 278 | 279.2 | 279.2 | -4.2 (-1.48%) | 24,568 |
| 28 Apr 2011 | INR | 294.15 | 294.4 | 282.05 | 283.4 | 283.4 | -7.95 (-2.73%) | 34,982 |
| 27 Apr 2011 | INR | 290.3 | 297.85 | 289.5 | 291.35 | 291.35 | +3.85 (+1.34%) | 212,259 |
| 26 Apr 2011 | INR | 279.1 | 289.25 | 276.5 | 287.5 | 287.5 | +7.25 (+2.59%) | 97,460 |
| 25 Apr 2011 | INR | 279.2 | 283.4 | 278.7 | 280.25 | 280.25 | +0.9 (+0.32%) | 19,103 |
