| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 359.75 | 362.4 | 354.05 | 355.1 | 355.1 | -3.05 (-0.85%) | 60,710 |
| 2 Jun 2011 | INR | 360 | 363.9 | 357.2 | 358.15 | 358.15 | -6.55 (-1.80%) | 71,363 |
| 1 Jun 2011 | INR | 370 | 371.75 | 363.2 | 364.7 | 364.7 | -1.2 (-0.33%) | 196,467 |
| 31 May 2011 | INR | 352 | 371.95 | 351 | 365.9 | 365.9 | +15.7 (+4.48%) | 514,300 |
| 30 May 2011 | INR | 351 | 354.5 | 349.4 | 350.2 | 350.2 | +1.05 (+0.30%) | 85,265 |
| 27 May 2011 | INR | 349.2 | 353 | 348 | 349.15 | 349.15 | +0.15 (+0.04%) | 71,926 |
| 26 May 2011 | INR | 351 | 353.8 | 348.1 | 349 | 349 | -0.35 (-0.10%) | 47,280 |
| 25 May 2011 | INR | 354.7 | 357.95 | 348.45 | 349.35 | 349.35 | -3.7 (-1.05%) | 94,662 |
| 24 May 2011 | INR | 356.1 | 359 | 352 | 353.05 | 353.05 | -2.4 (-0.68%) | 58,439 |
| 23 May 2011 | INR | 360 | 368.95 | 353.1 | 355.45 | 355.45 | -2.15 (-0.60%) | 163,811 |
| 20 May 2011 | INR | 362.3 | 368.2 | 356.5 | 357.6 | 357.6 | -2.9 (-0.80%) | 141,094 |
| 19 May 2011 | INR | 368 | 370.9 | 359.05 | 360.5 | 360.5 | -4.95 (-1.35%) | 95,091 |
| 18 May 2011 | INR | 370 | 370.95 | 365 | 365.45 | 365.45 | -2.95 (-0.80%) | 36,134 |
| 17 May 2011 | INR | 372 | 373 | 367 | 368.4 | 368.4 | -2.45 (-0.66%) | 39,121 |
| 16 May 2011 | INR | 371.3 | 374 | 367 | 370.85 | 370.85 | -1.35 (-0.36%) | 25,645 |
| 13 May 2011 | INR | 372.5 | 375.4 | 371 | 372.2 | 372.2 | +1.35 (+0.36%) | 32,601 |
| 12 May 2011 | INR | 375 | 375.95 | 366.2 | 370.85 | 370.85 | -4.65 (-1.24%) | 76,385 |
| 11 May 2011 | INR | 374 | 382 | 374 | 375.5 | 375.5 | +1.65 (+0.44%) | 110,360 |
| 10 May 2011 | INR | 369 | 377.85 | 368.5 | 373.85 | 373.85 | +5.95 (+1.62%) | 83,800 |
| 9 May 2011 | INR | 355 | 375 | 355 | 367.9 | 367.9 | -3.85 (-1.04%) | 83,349 |
| 6 May 2011 | INR | 373 | 374.7 | 370.65 | 371.75 | 371.75 | -0.2 (-0.05%) | 66,609 |
| 5 May 2011 | INR | 374.5 | 377.4 | 371.1 | 371.95 | 371.95 | -0.95 (-0.25%) | 55,274 |
| 4 May 2011 | INR | 377.5 | 377.5 | 371.7 | 372.9 | 372.9 | -3 (-0.80%) | 47,941 |
| 3 May 2011 | INR | 377 | 384.7 | 375.3 | 375.9 | 375.9 | -2 (-0.53%) | 57,617 |
| 2 May 2011 | INR | 384.3 | 384.3 | 377.1 | 377.9 | 377.9 | -3.6 (-0.94%) | 71,259 |
| 29 Apr 2011 | INR | 387.1 | 389.1 | 379.5 | 381.5 | 381.5 | -5.35 (-1.38%) | 89,296 |
| 28 Apr 2011 | INR | 388.4 | 393.8 | 385.6 | 386.85 | 386.85 | +0.25 (+0.06%) | 162,139 |
| 27 Apr 2011 | INR | 390 | 392.05 | 386.05 | 386.6 | 386.6 | -1.3 (-0.34%) | 70,537 |
| 26 Apr 2011 | INR | 393.3 | 393.3 | 387.5 | 387.9 | 387.9 | -4.1 (-1.05%) | 66,006 |
| 25 Apr 2011 | INR | 390 | 395.3 | 386.85 | 392 | 392 | +5.4 (+1.40%) | 201,055 |
