| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 205.8 | 207 | 203.25 | 203.9 | 203.9 | -1.15 (-0.56%) | 375,065 |
| 2 Jun 2011 | INR | 201.6 | 207.4 | 201.6 | 205.05 | 205.05 | +0.5 (+0.24%) | 998,673 |
| 1 Jun 2011 | INR | 202.4 | 205.25 | 202.2 | 204.55 | 204.55 | +2.35 (+1.16%) | 1,564,405 |
| 31 May 2011 | INR | 200 | 202.75 | 199.2 | 202.2 | 202.2 | +2.3 (+1.15%) | 1,585,714 |
| 30 May 2011 | INR | 198.1 | 200.35 | 196.6 | 199.9 | 199.9 | +0.45 (+0.23%) | 1,119,288 |
| 27 May 2011 | INR | 197.6 | 200.7 | 191.4 | 199.45 | 199.45 | -0.5 (-0.25%) | 10,861,829 |
| 26 May 2011 | INR | 199 | 200.75 | 194.25 | 199.95 | 199.95 | -0.95 (-0.47%) | 9,494,699 |
| 25 May 2011 | INR | 195 | 203.5 | 195 | 200.9 | 200.9 | -0.4 (-0.20%) | 8,740,511 |
| 24 May 2011 | INR | 206.9 | 206.9 | 199.3 | 201.3 | 201.3 | -9.75 (-4.62%) | 2,032,793 |
| 23 May 2011 | INR | 208.45 | 212.85 | 204 | 211.05 | 211.05 | -3.15 (-1.47%) | 267,482 |
| 20 May 2011 | INR | 211.75 | 214.9 | 205 | 214.2 | 214.2 | -0.9 (-0.42%) | 155,355 |
| 19 May 2011 | INR | 216.6 | 216.75 | 214.2 | 215.1 | 215.1 | -2.35 (-1.08%) | 61,864 |
| 18 May 2011 | INR | 219 | 220.65 | 215.1 | 217.45 | 217.45 | -3.55 (-1.61%) | 133,732 |
| 17 May 2011 | INR | 217 | 222.9 | 214.9 | 221 | 221 | +4.75 (+2.20%) | 207,674 |
| 16 May 2011 | INR | 210 | 221.4 | 210 | 216.25 | 216.25 | +0.4 (+0.19%) | 117,523 |
| 13 May 2011 | INR | 215 | 217.15 | 214 | 215.85 | 215.85 | -0.05 (-0.02%) | 179,902 |
| 12 May 2011 | INR | 217 | 218.7 | 215 | 215.9 | 215.9 | -2 (-0.92%) | 147,374 |
| 11 May 2011 | INR | 214.5 | 218.95 | 213.05 | 217.9 | 217.9 | +3.8 (+1.77%) | 268,045 |
| 10 May 2011 | INR | 210 | 214.85 | 208.7 | 214.1 | 214.1 | +3.1 (+1.47%) | 159,275 |
| 9 May 2011 | INR | 210 | 211.9 | 205.75 | 211 | 211 | -3.55 (-1.65%) | 177,054 |
| 6 May 2011 | INR | 215 | 216.8 | 210.05 | 214.55 | 214.55 | -0.6 (-0.28%) | 102,288 |
| 5 May 2011 | INR | 215 | 217 | 211.9 | 215.15 | 215.15 | -1.05 (-0.49%) | 78,726 |
| 4 May 2011 | INR | 222.2 | 223.6 | 215.1 | 216.2 | 216.2 | -7.15 (-3.20%) | 97,747 |
| 3 May 2011 | INR | 225.9 | 230.8 | 222.25 | 223.35 | 223.35 | -8.35 (-3.60%) | 343,331 |
| 2 May 2011 | INR | 232.8 | 236.45 | 230.5 | 231.7 | 231.7 | +0.8 (+0.35%) | 166,831 |
| 29 Apr 2011 | INR | 225 | 232.8 | 225 | 230.9 | 230.9 | +4.75 (+2.10%) | 340,832 |
| 28 Apr 2011 | INR | 228.1 | 229.75 | 225.1 | 226.15 | 226.15 | -1.3 (-0.57%) | 92,811 |
| 27 Apr 2011 | INR | 229 | 231.25 | 225.55 | 227.45 | 227.45 | -0.85 (-0.37%) | 191,352 |
| 26 Apr 2011 | INR | 224.5 | 231.5 | 223.6 | 228.3 | 228.3 | +4.35 (+1.94%) | 200,934 |
| 25 Apr 2011 | INR | 229 | 230 | 221.1 | 223.95 | 223.95 | -4.25 (-1.86%) | 101,328 |
