| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2011 | INR | 2,698.1 | 2,720 | 2,660 | 2,667.8 | 266.78 | -30.3 (-1.12%) | 171,100 |
| 4 May 2011 | INR | 2,814.4 | 2,814.4 | 2,680.2 | 2,698.1 | 269.81 | -74.9 (-2.70%) | 466,290 |
| 3 May 2011 | INR | 2,749.9 | 2,799 | 2,710.5 | 2,773 | 277.3 | +29.9 (+1.09%) | 1,040,000 |
| 2 May 2011 | INR | 2,775 | 2,819 | 2,725 | 2,743.1 | 274.31 | -31.5 (-1.14%) | 400,330 |
| 29 Apr 2011 | INR | 2,690.8 | 2,780 | 2,690.4 | 2,774.6 | 277.46 | +83.8 (+3.11%) | 2,040,000 |
| 28 Apr 2011 | INR | 2,675 | 2,723.1 | 2,652.3 | 2,690.8 | 269.08 | +22.9 (+0.86%) | 893,770 |
| 27 Apr 2011 | INR | 2,678 | 2,679 | 2,651.1 | 2,667.9 | 266.79 | +12 (+0.45%) | 770,530 |
| 26 Apr 2011 | INR | 2,665 | 2,692 | 2,646.1 | 2,655.9 | 265.59 | -6.2 (-0.23%) | 362,950 |
| 25 Apr 2011 | INR | 2,597 | 2,674.8 | 2,590.1 | 2,662.1 | 266.21 | +70.8 (+2.73%) | 587,080 |
| 21 Apr 2011 | INR | 2,594.5 | 2,599 | 2,571.3 | 2,591.3 | 259.13 | +22.5 (+0.88%) | 98,270 |
| 20 Apr 2011 | INR | 2,600 | 2,620 | 2,555.1 | 2,568.8 | 256.88 | -0.4 (-0.02%) | 137,050 |
| 19 Apr 2011 | INR | 2,587.7 | 2,587.7 | 2,550 | 2,569.2 | 256.92 | -12.5 (-0.48%) | 180,150 |
| 18 Apr 2011 | INR | 2,637.6 | 2,637.6 | 2,565 | 2,581.7 | 258.17 | -39.1 (-1.49%) | 242,020 |
| 15 Apr 2011 | INR | 2,617 | 2,634.9 | 2,576.2 | 2,620.8 | 262.08 | +3.1 (+0.12%) | 372,290 |
| 13 Apr 2011 | INR | 2,565 | 2,633.9 | 2,551.3 | 2,617.7 | 261.77 | +51.2 (+1.99%) | 1,740,000 |
| 11 Apr 2011 | INR | 2,555 | 2,579 | 2,540.3 | 2,566.5 | 256.65 | +6.1 (+0.24%) | 370,720 |
| 8 Apr 2011 | INR | 2,569.9 | 2,612.9 | 2,550.3 | 2,560.4 | 256.04 | +8.7 (+0.34%) | 1,080,000 |
| 7 Apr 2011 | INR | 2,579 | 2,579 | 2,545.9 | 2,551.7 | 255.17 | +2 (+0.08%) | 598,320 |
| 6 Apr 2011 | INR | 2,565 | 2,592 | 2,542.4 | 2,549.7 | 254.97 | -17.1 (-0.67%) | 675,370 |
| 5 Apr 2011 | INR | 2,533.1 | 2,599 | 2,533.1 | 2,566.8 | 256.68 | +37.1 (+1.47%) | 666,060 |
| 4 Apr 2011 | INR | 2,550 | 2,550 | 2,522.2 | 2,529.7 | 252.97 | +9.1 (+0.36%) | 1,020,000 |
| 1 Apr 2011 | INR | 2,568.9 | 2,568.9 | 2,511 | 2,520.6 | 252.06 | -5.2 (-0.21%) | 573,840 |
| 31 Mar 2011 | INR | 2,529 | 2,568.9 | 2,511 | 2,525.8 | 252.58 | -10.4 (-0.41%) | 648,870 |
| 30 Mar 2011 | INR | 2,515.9 | 2,575 | 2,485.3 | 2,536.2 | 253.62 | +20.3 (+0.81%) | 1,300,000 |
| 29 Mar 2011 | INR | 2,522.1 | 2,544.4 | 2,511.2 | 2,515.9 | 251.59 | -11.5 (-0.46%) | 212,750 |
| 28 Mar 2011 | INR | 2,531 | 2,556.9 | 2,515 | 2,527.4 | 252.74 | -1.9 (-0.08%) | 354,530 |
| 25 Mar 2011 | INR | 2,511.6 | 2,643 | 2,511.6 | 2,529.3 | 252.93 | +26.5 (+1.06%) | 389,990 |
| 24 Mar 2011 | INR | 2,540 | 2,558.1 | 2,500 | 2,502.8 | 250.28 | -42.9 (-1.69%) | 580,510 |
| 23 Mar 2011 | INR | 2,507.9 | 2,555 | 2,507.9 | 2,545.7 | 254.57 | +35.9 (+1.43%) | 343,430 |
| 22 Mar 2011 | INR | 2,534.3 | 2,553.7 | 2,506 | 2,509.8 | 250.98 | -13.9 (-0.55%) | 123,290 |
