| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 289 | 290 | 286.1 | 286.5 | 57.3 | -3 (-1.04%) | 5,539 |
| 2 Jun 2011 | INR | 291 | 291.5 | 288.6 | 289.5 | 57.9 | -2.75 (-0.94%) | 7,561 |
| 1 Jun 2011 | INR | 295.5 | 295.5 | 289.05 | 292.25 | 58.45 | -1.4 (-0.48%) | 8,784 |
| 31 May 2011 | INR | 290.6 | 295.75 | 287.25 | 293.65 | 58.73 | +4.2 (+1.45%) | 16,441 |
| 30 May 2011 | INR | 283.8 | 296.65 | 282 | 289.45 | 57.89 | +8.7 (+3.10%) | 70,578 |
| 27 May 2011 | INR | 278.2 | 281 | 277.35 | 280.75 | 56.15 | +2.35 (+0.84%) | 6,373 |
| 26 May 2011 | INR | 274.05 | 280 | 274.05 | 278.4 | 55.68 | +1.65 (+0.60%) | 2,442 |
| 25 May 2011 | INR | 281.2 | 281.2 | 275.75 | 276.75 | 55.35 | -1.3 (-0.47%) | 4,872 |
| 24 May 2011 | INR | 280 | 280 | 276.5 | 278.05 | 55.61 | -0.7 (-0.25%) | 4,551 |
| 23 May 2011 | INR | 276.6 | 279.8 | 276.2 | 278.75 | 55.75 | +1.65 (+0.60%) | 5,360 |
| 20 May 2011 | INR | 282 | 282 | 277 | 277.1 | 55.42 | -0.35 (-0.13%) | 3,901 |
| 19 May 2011 | INR | 280 | 281 | 277 | 277.45 | 55.49 | -0.95 (-0.34%) | 5,593 |
| 18 May 2011 | INR | 284.8 | 284.8 | 276.15 | 278.4 | 55.68 | 0.0 (0.0%) | 4,455 |
| 17 May 2011 | INR | 280 | 281 | 277.35 | 278.4 | 55.68 | -0.1 (-0.04%) | 7,676 |
| 16 May 2011 | INR | 281 | 281 | 277 | 278.5 | 55.7 | -1.1 (-0.39%) | 5,024 |
| 13 May 2011 | INR | 281 | 282 | 279.2 | 279.6 | 55.92 | +0.6 (+0.22%) | 5,416 |
| 12 May 2011 | INR | 281 | 283 | 278 | 279 | 55.8 | -2.55 (-0.91%) | 8,096 |
| 11 May 2011 | INR | 277.4 | 284.7 | 276.3 | 281.55 | 56.31 | +4.65 (+1.68%) | 16,365 |
| 10 May 2011 | INR | 275.15 | 277.9 | 275 | 276.9 | 55.38 | +2.3 (+0.84%) | 13,619 |
| 9 May 2011 | INR | 279.5 | 280 | 273.1 | 274.6 | 54.92 | +1.2 (+0.44%) | 9,671 |
| 6 May 2011 | INR | 273.15 | 277.9 | 272 | 273.4 | 54.68 | -1.2 (-0.44%) | 14,467 |
| 5 May 2011 | INR | 277 | 278.55 | 273.05 | 274.6 | 54.92 | -1.7 (-0.62%) | 8,785 |
| 4 May 2011 | INR | 280 | 282 | 273.65 | 276.3 | 55.26 | +1.7 (+0.62%) | 28,136 |
| 3 May 2011 | INR | 278 | 280.6 | 272.05 | 274.6 | 54.92 | -2.1 (-0.76%) | 14,140 |
| 2 May 2011 | INR | 279.8 | 285 | 275.15 | 276.7 | 55.34 | +7.9 (+2.94%) | 36,739 |
| 29 Apr 2011 | INR | 274.65 | 274.65 | 268.05 | 268.8 | 53.76 | -2.25 (-0.83%) | 6,036 |
| 28 Apr 2011 | INR | 278.75 | 278.75 | 270.15 | 271.05 | 54.21 | -0.3 (-0.11%) | 9,154 |
| 27 Apr 2011 | INR | 266 | 282 | 221 | 271.35 | 54.27 | +0.35 (+0.13%) | 17,283 |
| 26 Apr 2011 | INR | 279 | 279 | 268.2 | 271 | 54.2 | -0.5 (-0.18%) | 6,082 |
| 25 Apr 2011 | INR | 268 | 274 | 267 | 271.5 | 54.3 | 0.0 (0.0%) | 3,353 |
