| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2011 | INR | 556.7 | 572 | 555 | 565.66 | 282.83 | +6.66 (+1.19%) | 2,279,172 |
| 15 Jun 2011 | INR | 555.5 | 567 | 551.54 | 559 | 279.5 | +4.04 (+0.73%) | 3,841,912 |
| 14 Jun 2011 | INR | 531.04 | 569.4 | 530.84 | 554.96 | 277.48 | +26.2 (+4.95%) | 5,560,386 |
| 13 Jun 2011 | INR | 519.6 | 530.9 | 518.3 | 528.76 | 264.38 | +6.42 (+1.23%) | 1,140,558 |
| 10 Jun 2011 | INR | 514.1 | 525 | 506.76 | 522.34 | 261.17 | +6.04 (+1.17%) | 1,365,934 |
| 9 Jun 2011 | INR | 517 | 518.9 | 509.36 | 516.3 | 258.15 | +2.3 (+0.45%) | 610,414 |
| 8 Jun 2011 | INR | 509.6 | 516.46 | 508 | 514 | 257 | +4.4 (+0.86%) | 747,184 |
| 7 Jun 2011 | INR | 498.14 | 513 | 496.2 | 509.6 | 254.8 | +11.46 (+2.30%) | 1,287,530 |
| 6 Jun 2011 | INR | 497.86 | 503.2 | 492.5 | 498.14 | 249.07 | +1.24 (+0.25%) | 533,726 |
| 3 Jun 2011 | INR | 502 | 504 | 493 | 496.9 | 248.45 | -3.64 (-0.73%) | 532,824 |
| 2 Jun 2011 | INR | 502 | 506.5 | 484.36 | 500.54 | 250.27 | +5.24 (+1.06%) | 1,233,014 |
| 1 Jun 2011 | INR | 487.2 | 497.3 | 480.5 | 495.3 | 247.65 | +9.44 (+1.94%) | 1,064,100 |
| 31 May 2011 | INR | 479.5 | 489.5 | 479.5 | 485.86 | 242.93 | +8.32 (+1.74%) | 869,544 |
| 30 May 2011 | INR | 461 | 479.2 | 461 | 477.54 | 238.77 | +16.68 (+3.62%) | 810,638 |
| 27 May 2011 | INR | 418.36 | 464.8 | 418.36 | 460.86 | 230.43 | +3.06 (+0.67%) | 263,184 |
| 26 May 2011 | INR | 457.04 | 466.26 | 456.3 | 457.8 | 228.9 | +1 (+0.22%) | 575,216 |
| 25 May 2011 | INR | 456.76 | 463 | 453.2 | 456.8 | 228.4 | 0.0 (0.0%) | 398,956 |
| 24 May 2011 | INR | 457.86 | 460.96 | 455 | 456.8 | 228.4 | -1.46 (-0.32%) | 207,158 |
| 23 May 2011 | INR | 455 | 462.96 | 450.14 | 458.26 | 229.13 | +2.16 (+0.47%) | 415,094 |
| 20 May 2011 | INR | 448.1 | 461.7 | 448.1 | 456.1 | 228.05 | +0.74 (+0.16%) | 611,834 |
| 19 May 2011 | INR | 466 | 468.9 | 454.4 | 455.36 | 227.68 | -8.84 (-1.90%) | 574,698 |
| 18 May 2011 | INR | 476 | 481 | 462.26 | 464.2 | 232.1 | -9.66 (-2.04%) | 974,382 |
| 17 May 2011 | INR | 464 | 479.3 | 464 | 473.86 | 236.93 | +10.16 (+2.19%) | 1,718,160 |
| 16 May 2011 | INR | 461.46 | 473 | 457.8 | 463.7 | 231.85 | +1 (+0.22%) | 569,782 |
| 13 May 2011 | INR | 452.46 | 470.9 | 452 | 462.7 | 231.35 | +9.8 (+2.16%) | 954,638 |
| 12 May 2011 | INR | 457.04 | 470.64 | 451.14 | 452.9 | 226.45 | -9.96 (-2.15%) | 1,026,662 |
| 11 May 2011 | INR | 472 | 472 | 459.14 | 462.86 | 231.43 | -7.14 (-1.52%) | 557,404 |
| 10 May 2011 | INR | 457 | 474 | 450 | 470 | 235 | +16.2 (+3.57%) | 3,337,710 |
| 9 May 2011 | INR | 428 | 456.8 | 424.6 | 453.8 | 226.9 | +24.76 (+5.77%) | 2,138,964 |
| 6 May 2011 | INR | 430 | 432.8 | 422.3 | 429.04 | 214.52 | +1.34 (+0.31%) | 247,266 |
