| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2011 | INR | 209.3 | 211.7 | 203 | 203.6 | 101.8 | -6.4 (-3.05%) | 30,620 |
| 27 May 2011 | INR | 215 | 221 | 208.3 | 210 | 105 | -3.9 (-1.82%) | 232,190 |
| 26 May 2011 | INR | 200.7 | 217.5 | 200.7 | 213.9 | 106.95 | +10.7 (+5.27%) | 268,330 |
| 25 May 2011 | INR | 201 | 203.8 | 200.2 | 203.2 | 101.6 | -0.36 (-0.18%) | 33,190 |
| 24 May 2011 | INR | 203 | 204.5 | 202.5 | 203.56 | 101.78 | -0.94 (-0.46%) | 25,310 |
| 23 May 2011 | INR | 206 | 206 | 201.2 | 204.5 | 102.25 | -2.06 (-1.00%) | 52,020 |
| 20 May 2011 | INR | 208 | 208.84 | 205.06 | 206.56 | 103.28 | -0.88 (-0.42%) | 65,540 |
| 19 May 2011 | INR | 208 | 208.5 | 203.4 | 207.44 | 103.72 | -0.62 (-0.30%) | 94,850 |
| 18 May 2011 | INR | 206 | 209.76 | 205.76 | 208.06 | 104.03 | +1.06 (+0.51%) | 151,260 |
| 17 May 2011 | INR | 209.76 | 209.76 | 203.76 | 207 | 103.5 | +5.6 (+2.78%) | 410,310 |
| 16 May 2011 | INR | 202 | 203.3 | 194.06 | 201.4 | 100.7 | -1.9 (-0.93%) | 694,640 |
| 13 May 2011 | INR | 206.9 | 208.4 | 202.06 | 203.3 | 101.65 | -1.4 (-0.68%) | 101,050 |
| 12 May 2011 | INR | 201 | 207.9 | 201 | 204.7 | 102.35 | +1.86 (+0.92%) | 231,210 |
| 11 May 2011 | INR | 207.9 | 210 | 201 | 202.84 | 101.42 | +2.74 (+1.37%) | 175,650 |
| 10 May 2011 | INR | 196.5 | 203.44 | 196.24 | 200.1 | 100.05 | +3.44 (+1.75%) | 264,170 |
| 9 May 2011 | INR | 182.94 | 199 | 181.76 | 196.66 | 98.33 | +6.36 (+3.34%) | 113,910 |
| 6 May 2011 | INR | 183.2 | 191.66 | 183.2 | 190.3 | 95.15 | +4.3 (+2.31%) | 132,500 |
| 5 May 2011 | INR | 183 | 186.9 | 183 | 186 | 93 | +0.2 (+0.11%) | 74,510 |
| 4 May 2011 | INR | 183.6 | 188 | 183.6 | 185.8 | 92.9 | -1.04 (-0.56%) | 45,770 |
| 3 May 2011 | INR | 185.2 | 190.44 | 185.2 | 186.84 | 93.42 | -1.16 (-0.62%) | 221,990 |
| 2 May 2011 | INR | 190.6 | 194 | 186.16 | 188 | 94 | -4.44 (-2.31%) | 51,110 |
| 29 Apr 2011 | INR | 191.5 | 193.94 | 189.4 | 192.44 | 96.22 | -0.36 (-0.19%) | 44,740 |
| 28 Apr 2011 | INR | 192.1 | 196 | 192 | 192.8 | 96.4 | -0.54 (-0.28%) | 73,290 |
| 27 Apr 2011 | INR | 196.9 | 196.9 | 192 | 193.34 | 96.67 | -1.32 (-0.68%) | 61,910 |
| 26 Apr 2011 | INR | 192.56 | 196 | 191.2 | 194.66 | 97.33 | +2.1 (+1.09%) | 132,980 |
| 25 Apr 2011 | INR | 185 | 195 | 183.9 | 192.56 | 96.28 | +7.76 (+4.20%) | 161,490 |
| 21 Apr 2011 | INR | 186.1 | 188 | 184 | 184.8 | 92.4 | -2.3 (-1.23%) | 21,920 |
| 20 Apr 2011 | INR | 184.2 | 189 | 183 | 187.1 | 93.55 | +4.66 (+2.55%) | 62,310 |
| 19 Apr 2011 | INR | 185.5 | 185.8 | 179.24 | 182.44 | 91.22 | -2.76 (-1.49%) | 48,460 |
| 18 Apr 2011 | INR | 186.76 | 188.94 | 184 | 185.2 | 92.6 | -1.56 (-0.84%) | 24,030 |
