| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 335 | 342 | 335 | 339.55 | 169.775 | +5.35 (+1.60%) | 9,210 |
| 2 Jun 2011 | INR | 328.05 | 337.95 | 328.05 | 334.2 | 167.1 | -1.3 (-0.39%) | 11,065 |
| 1 Jun 2011 | INR | 335 | 337 | 326 | 335.5 | 167.75 | +2.15 (+0.64%) | 319,229 |
| 31 May 2011 | INR | 327 | 335 | 325.1 | 333.35 | 166.675 | +4.35 (+1.32%) | 16,072 |
| 30 May 2011 | INR | 325.5 | 330 | 322.65 | 329 | 164.5 | +3.5 (+1.08%) | 12,112 |
| 27 May 2011 | INR | 317 | 329.5 | 313.55 | 325.5 | 162.75 | +10.4 (+3.30%) | 29,001 |
| 26 May 2011 | INR | 301 | 323.8 | 299.7 | 315.1 | 157.55 | +14.5 (+4.82%) | 53,132 |
| 25 May 2011 | INR | 298.9 | 305 | 297.85 | 300.6 | 150.3 | +4.15 (+1.40%) | 25,672 |
| 24 May 2011 | INR | 297.7 | 300 | 293.6 | 296.45 | 148.225 | +1.6 (+0.54%) | 3,322 |
| 23 May 2011 | INR | 293 | 300.9 | 292.75 | 294.85 | 147.425 | -3.7 (-1.24%) | 5,982 |
| 20 May 2011 | INR | 300 | 302.25 | 295.5 | 298.55 | 149.275 | -0.35 (-0.12%) | 5,200 |
| 19 May 2011 | INR | 299.6 | 301 | 294.6 | 298.9 | 149.45 | +0.25 (+0.08%) | 5,421 |
| 18 May 2011 | INR | 297 | 305 | 290.05 | 298.65 | 149.325 | -1 (-0.33%) | 17,228 |
| 17 May 2011 | INR | 302.7 | 303 | 299 | 299.65 | 149.825 | -3.5 (-1.15%) | 3,576 |
| 16 May 2011 | INR | 296.75 | 304.9 | 296.75 | 303.15 | 151.575 | +7.25 (+2.45%) | 3,771 |
| 13 May 2011 | INR | 302 | 302 | 294.1 | 295.9 | 147.95 | -3.6 (-1.20%) | 1,565 |
| 12 May 2011 | INR | 304 | 305.35 | 298 | 299.5 | 149.75 | -5.65 (-1.85%) | 3,338 |
| 11 May 2011 | INR | 303 | 307.7 | 300.05 | 305.15 | 152.575 | +0.8 (+0.26%) | 5,095 |
| 10 May 2011 | INR | 302.2 | 307.75 | 302.1 | 304.35 | 152.175 | -0.9 (-0.29%) | 39,021 |
| 9 May 2011 | INR | 300.3 | 306.95 | 296 | 305.25 | 152.625 | +5.6 (+1.87%) | 3,017 |
| 6 May 2011 | INR | 298 | 303.75 | 295.1 | 299.65 | 149.825 | +4.65 (+1.58%) | 2,253 |
| 5 May 2011 | INR | 298 | 298 | 294.5 | 295 | 147.5 | -1.4 (-0.47%) | 1,780 |
| 4 May 2011 | INR | 299 | 300 | 292.3 | 296.4 | 148.2 | -5.65 (-1.87%) | 1,023 |
| 3 May 2011 | INR | 294.3 | 306.5 | 294.3 | 302.05 | 151.025 | +3.7 (+1.24%) | 5,017 |
| 2 May 2011 | INR | 303 | 303 | 293.6 | 298.35 | 149.175 | -5.55 (-1.83%) | 9,150 |
| 29 Apr 2011 | INR | 312.3 | 312.3 | 302.5 | 303.9 | 151.95 | -5.7 (-1.84%) | 8,703 |
| 28 Apr 2011 | INR | 316 | 316 | 306.65 | 309.6 | 154.8 | -4.4 (-1.40%) | 4,544 |
| 27 Apr 2011 | INR | 314.95 | 319 | 310.35 | 314 | 157 | +4.75 (+1.54%) | 11,542 |
| 26 Apr 2011 | INR | 311 | 315.45 | 307.5 | 309.25 | 154.625 | -0.75 (-0.24%) | 4,490 |
| 25 Apr 2011 | INR | 310.6 | 314.65 | 303.1 | 310 | 155 | -0.95 (-0.31%) | 12,184 |
