| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2011 | INR | 848 | 857 | 846 | 853.2 | 85.32 | +4.75 (+0.56%) | 87,568 |
| 6 Jun 2011 | INR | 861.85 | 862 | 842 | 848.45 | 84.845 | -12.5 (-1.45%) | 86,404 |
| 3 Jun 2011 | INR | 860 | 882 | 857.7 | 860.95 | 86.095 | +2.1 (+0.24%) | 258,343 |
| 2 Jun 2011 | INR | 839 | 874.05 | 830 | 858.85 | 85.885 | +14 (+1.66%) | 426,008 |
| 1 Jun 2011 | INR | 850 | 855.5 | 837 | 844.85 | 84.485 | -3.15 (-0.37%) | 102,121 |
| 31 May 2011 | INR | 848.5 | 858 | 845.35 | 848 | 84.8 | +4.7 (+0.56%) | 131,941 |
| 30 May 2011 | INR | 844 | 858.9 | 835.1 | 843.3 | 84.33 | +8.75 (+1.05%) | 295,196 |
| 27 May 2011 | INR | 810 | 842.8 | 806 | 834.55 | 83.455 | +26.7 (+3.31%) | 285,106 |
| 26 May 2011 | INR | 812 | 821.3 | 802 | 807.85 | 80.785 | -0.4 (-0.05%) | 139,704 |
| 25 May 2011 | INR | 805.45 | 827 | 800 | 808.25 | 80.825 | +4.8 (+0.60%) | 248,627 |
| 24 May 2011 | INR | 813 | 824.35 | 791.35 | 803.45 | 80.345 | -8.05 (-0.99%) | 160,672 |
| 23 May 2011 | INR | 819.7 | 827.9 | 806.1 | 811.5 | 81.15 | -9.9 (-1.21%) | 228,676 |
| 20 May 2011 | INR | 779.9 | 842.7 | 779.9 | 821.4 | 82.14 | +41.5 (+5.32%) | 1,070,044 |
| 19 May 2011 | INR | 816 | 823 | 770 | 779.9 | 77.99 | -34.65 (-4.25%) | 162,402 |
| 18 May 2011 | INR | 823.5 | 832.45 | 811.2 | 814.55 | 81.455 | -6.75 (-0.82%) | 137,491 |
| 17 May 2011 | INR | 834 | 849 | 816.15 | 821.3 | 82.13 | -11.1 (-1.33%) | 119,210 |
| 16 May 2011 | INR | 848 | 864.8 | 828.3 | 832.4 | 83.24 | -16.05 (-1.89%) | 144,006 |
| 13 May 2011 | INR | 860 | 870 | 843.1 | 848.45 | 84.845 | -8.05 (-0.94%) | 244,878 |
| 12 May 2011 | INR | 868.8 | 895.6 | 852.35 | 856.5 | 85.65 | -15.25 (-1.75%) | 386,188 |
| 11 May 2011 | INR | 832 | 884 | 832 | 871.75 | 87.175 | +42.25 (+5.09%) | 696,691 |
| 10 May 2011 | INR | 833 | 845.95 | 824 | 829.5 | 82.95 | -1.55 (-0.19%) | 100,734 |
| 9 May 2011 | INR | 826 | 847 | 820 | 831.05 | 83.105 | +12.2 (+1.49%) | 163,615 |
| 6 May 2011 | INR | 820 | 845 | 806 | 818.85 | 81.885 | +0.9 (+0.11%) | 196,177 |
| 5 May 2011 | INR | 844 | 847.95 | 813 | 817.95 | 81.795 | -25.95 (-3.08%) | 109,608 |
| 4 May 2011 | INR | 865 | 868.45 | 832 | 843.9 | 84.39 | -15.2 (-1.77%) | 135,735 |
| 3 May 2011 | INR | 864.4 | 896.45 | 840 | 859.1 | 85.91 | -2.95 (-0.34%) | 345,873 |
| 2 May 2011 | INR | 899 | 904.75 | 857 | 862.05 | 86.205 | -33.05 (-3.69%) | 93,817 |
| 29 Apr 2011 | INR | 927.3 | 928.9 | 888.1 | 895.1 | 89.51 | -26.35 (-2.86%) | 133,078 |
| 28 Apr 2011 | INR | 930 | 940 | 916 | 921.45 | 92.145 | -4.3 (-0.46%) | 132,544 |
| 27 Apr 2011 | INR | 942.95 | 944.75 | 919.05 | 925.75 | 92.575 | -13 (-1.38%) | 114,663 |
