| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 273 | 309.8 | 272 | 283.45 | 283.45 | +11.35 (+4.17%) | 8,028,332 |
| 2 Jun 2011 | INR | 362 | 374 | 260.1 | 272.1 | 272.1 | -105.3 (-27.90%) | 11,557,473 |
| 1 Jun 2011 | INR | 380.15 | 384 | 373 | 377.4 | 377.4 | -12.6 (-3.23%) | 132,279 |
| 31 May 2011 | INR | 391.15 | 394.9 | 388.1 | 390 | 390 | -0.75 (-0.19%) | 156,057 |
| 30 May 2011 | INR | 375.6 | 397.75 | 375.6 | 390.75 | 390.75 | +2.55 (+0.66%) | 31,222 |
| 27 May 2011 | INR | 378 | 395.5 | 378 | 388.2 | 388.2 | +7.95 (+2.09%) | 183,693 |
| 26 May 2011 | INR | 387.2 | 388 | 373.95 | 380.25 | 380.25 | -7.5 (-1.93%) | 228,305 |
| 25 May 2011 | INR | 381.8 | 395 | 380 | 387.75 | 387.75 | +4.35 (+1.13%) | 8,525 |
| 24 May 2011 | INR | 389.8 | 390 | 374.35 | 383.4 | 383.4 | +4 (+1.05%) | 31,279 |
| 23 May 2011 | INR | 386 | 386 | 375 | 379.4 | 379.4 | -7.05 (-1.82%) | 35,779 |
| 20 May 2011 | INR | 397 | 398.65 | 384 | 386.45 | 386.45 | -12.05 (-3.02%) | 39,739 |
| 19 May 2011 | INR | 395 | 403 | 386.4 | 398.5 | 398.5 | +2.15 (+0.54%) | 15,592 |
| 18 May 2011 | INR | 395.85 | 399 | 394.5 | 396.35 | 396.35 | +0.7 (+0.18%) | 7,814 |
| 17 May 2011 | INR | 395 | 399 | 391.6 | 395.65 | 395.65 | +1.05 (+0.27%) | 10,777 |
| 16 May 2011 | INR | 390.9 | 405 | 390.9 | 394.6 | 394.6 | -15.65 (-3.81%) | 46,596 |
| 13 May 2011 | INR | 392.3 | 418 | 375 | 410.25 | 410.25 | +14.85 (+3.76%) | 485,637 |
| 12 May 2011 | INR | 405.65 | 405.65 | 392 | 395.4 | 395.4 | -6.75 (-1.68%) | 2,868 |
| 11 May 2011 | INR | 395.25 | 404.8 | 395.25 | 402.15 | 402.15 | -0.95 (-0.24%) | 237,097 |
| 10 May 2011 | INR | 404.5 | 407 | 403 | 403.1 | 403.1 | -1.25 (-0.31%) | 4,803 |
| 9 May 2011 | INR | 409 | 410 | 402.1 | 404.35 | 404.35 | -3.1 (-0.76%) | 2,518 |
| 6 May 2011 | INR | 405.1 | 410 | 402 | 407.45 | 407.45 | +2.55 (+0.63%) | 10,762 |
| 5 May 2011 | INR | 417.1 | 420 | 404.5 | 404.9 | 404.9 | -12.45 (-2.98%) | 8,126 |
| 4 May 2011 | INR | 423.9 | 423.9 | 413.65 | 417.35 | 417.35 | -1.8 (-0.43%) | 2,965 |
| 3 May 2011 | INR | 429 | 432.8 | 418.45 | 419.15 | 419.15 | -7.65 (-1.79%) | 4,959 |
| 2 May 2011 | INR | 413.55 | 435.95 | 413.55 | 426.8 | 426.8 | +1.4 (+0.33%) | 13,927 |
| 29 Apr 2011 | INR | 425 | 452.5 | 423.1 | 425.4 | 425.4 | +1.3 (+0.31%) | 16,347 |
| 28 Apr 2011 | INR | 431 | 434 | 421.5 | 424.1 | 424.1 | -4.75 (-1.11%) | 9,869 |
| 27 Apr 2011 | INR | 431 | 431.5 | 424.2 | 428.85 | 428.85 | -3.35 (-0.78%) | 23,437 |
| 26 Apr 2011 | INR | 424.8 | 439 | 420.25 | 432.2 | 432.2 | +10.15 (+2.40%) | 20,602 |
| 25 Apr 2011 | INR | 425 | 433 | 413.7 | 422.05 | 422.05 | -10.55 (-2.44%) | 14,899 |
