| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 480 | 486 | 469 | 471.6 | 471.6 | -4.8 (-1.01%) | 50,854 |
| 2 Jun 2011 | INR | 485.1 | 491.25 | 474 | 476.4 | 476.4 | -12.45 (-2.55%) | 96,009 |
| 1 Jun 2011 | INR | 492 | 496.5 | 484.5 | 488.85 | 488.85 | -0.4 (-0.08%) | 68,086 |
| 31 May 2011 | INR | 484 | 495.8 | 484 | 489.25 | 489.25 | +6.85 (+1.42%) | 137,199 |
| 30 May 2011 | INR | 480.05 | 487.25 | 476.75 | 482.4 | 482.4 | +4.65 (+0.97%) | 113,074 |
| 27 May 2011 | INR | 465 | 480 | 461.5 | 477.75 | 477.75 | +16.85 (+3.66%) | 139,331 |
| 26 May 2011 | INR | 461 | 473.3 | 458.55 | 460.9 | 460.9 | -3.45 (-0.74%) | 102,197 |
| 25 May 2011 | INR | 461 | 466.75 | 455.5 | 464.35 | 464.35 | +3.15 (+0.68%) | 62,131 |
| 24 May 2011 | INR | 459 | 468 | 458.3 | 461.2 | 461.2 | +2.9 (+0.63%) | 60,133 |
| 23 May 2011 | INR | 478.9 | 478.9 | 457 | 458.3 | 458.3 | -19.95 (-4.17%) | 71,024 |
| 20 May 2011 | INR | 472 | 480.95 | 468.5 | 478.25 | 478.25 | +3.85 (+0.81%) | 102,511 |
| 19 May 2011 | INR | 482.1 | 486 | 471.5 | 474.4 | 474.4 | -5.5 (-1.15%) | 95,282 |
| 18 May 2011 | INR | 487.6 | 491.45 | 476 | 479.9 | 479.9 | -8.15 (-1.67%) | 63,748 |
| 17 May 2011 | INR | 497 | 502.25 | 484.65 | 488.05 | 488.05 | -8.05 (-1.62%) | 95,555 |
| 16 May 2011 | INR | 502 | 509.3 | 493.65 | 496.1 | 496.1 | -4.15 (-0.83%) | 120,089 |
| 13 May 2011 | INR | 481 | 509.55 | 479.85 | 500.25 | 500.25 | +19.35 (+4.02%) | 400,397 |
| 12 May 2011 | INR | 485 | 494.95 | 479.4 | 480.9 | 480.9 | -7.8 (-1.60%) | 115,202 |
| 11 May 2011 | INR | 483 | 494 | 477 | 488.7 | 488.7 | +4 (+0.83%) | 148,547 |
| 10 May 2011 | INR | 490 | 493.7 | 481.5 | 484.7 | 484.7 | -5.6 (-1.14%) | 114,346 |
| 9 May 2011 | INR | 510 | 513.6 | 488.35 | 490.3 | 490.3 | -21.1 (-4.13%) | 170,798 |
| 6 May 2011 | INR | 510.1 | 517.7 | 503.2 | 511.4 | 511.4 | +4.2 (+0.83%) | 112,432 |
| 5 May 2011 | INR | 511 | 522 | 501.3 | 507.2 | 507.2 | -3.8 (-0.74%) | 142,535 |
| 4 May 2011 | INR | 521.9 | 521.9 | 501.2 | 511 | 511 | -10.35 (-1.99%) | 138,063 |
| 3 May 2011 | INR | 534.5 | 545.25 | 516.1 | 521.35 | 521.35 | -13.3 (-2.49%) | 162,500 |
| 2 May 2011 | INR | 552 | 555 | 530.5 | 534.65 | 534.65 | -15.3 (-2.78%) | 119,502 |
| 29 Apr 2011 | INR | 553.4 | 564.8 | 547.1 | 549.95 | 549.95 | +0.05 (+0.01%) | 166,080 |
| 28 Apr 2011 | INR | 565 | 567 | 545.2 | 549.9 | 549.9 | -10.25 (-1.83%) | 100,070 |
| 27 Apr 2011 | INR | 567.1 | 575 | 558 | 560.15 | 560.15 | -3.9 (-0.69%) | 88,852 |
| 26 Apr 2011 | INR | 579.9 | 581.2 | 555.4 | 564.05 | 564.05 | -11.9 (-2.07%) | 106,875 |
| 25 Apr 2011 | INR | 574.95 | 586 | 574.3 | 575.95 | 575.95 | +2.8 (+0.49%) | 119,387 |
