| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 197.44 | 198.4 | 181.2 | 196.4 | 39.28 | +7.6 (+4.03%) | 5,315 |
| 2 Jun 2011 | INR | 190.24 | 190.72 | 188.8 | 188.8 | 37.76 | +2.4 (+1.29%) | 5,500 |
| 1 Jun 2011 | INR | 196.8 | 197.6 | 163.2 | 186.4 | 37.28 | +0.16 (+0.09%) | 17,230 |
| 31 May 2011 | INR | 191.52 | 198.4 | 184 | 186.24 | 37.248 | +1.44 (+0.78%) | 8,760 |
| 30 May 2011 | INR | 193.6 | 193.6 | 182.4 | 184.8 | 36.96 | +2.8 (+1.54%) | 20,375 |
| 27 May 2011 | INR | 188.88 | 201.6 | 160.4 | 182 | 36.4 | -15.76 (-7.97%) | 40,095 |
| 26 May 2011 | INR | 206.4 | 214.4 | 176.8 | 197.76 | 39.552 | +5.76 (+3%) | 6,860 |
| 25 May 2011 | INR | 214.4 | 214.4 | 192 | 192 | 38.4 | -11.12 (-5.47%) | 6,000 |
| 24 May 2011 | INR | 207.84 | 207.84 | 193.68 | 203.12 | 40.624 | +9.68 (+5.00%) | 4,730 |
| 23 May 2011 | INR | 208 | 231.68 | 189.44 | 193.44 | 38.688 | -7.52 (-3.74%) | 9,980 |
| 20 May 2011 | INR | 211.2 | 212.16 | 200.56 | 200.96 | 40.192 | -7.2 (-3.46%) | 8,230 |
| 19 May 2011 | INR | 204.8 | 213.92 | 200 | 208.16 | 41.632 | +7.44 (+3.71%) | 14,170 |
| 18 May 2011 | INR | 217.6 | 217.6 | 193.76 | 200.72 | 40.144 | +0.72 (+0.36%) | 8,675 |
| 17 May 2011 | INR | 217.6 | 219.2 | 197.28 | 200 | 40 | -10.4 (-4.94%) | 21,325 |
| 16 May 2011 | INR | 198.56 | 223.6 | 198.56 | 210.4 | 42.08 | -2.88 (-1.35%) | 780 |
| 13 May 2011 | INR | 228.8 | 232 | 212.8 | 213.28 | 42.656 | -15.04 (-6.59%) | 13,445 |
| 12 May 2011 | INR | 228.32 | 228.32 | 228.32 | 228.32 | 45.664 | 0.0 (0.0%) | 0 |
| 11 May 2011 | INR | 232 | 237.6 | 226.88 | 228.32 | 45.664 | +3.12 (+1.39%) | 16,985 |
| 10 May 2011 | INR | 231.12 | 231.12 | 224.4 | 225.2 | 45.04 | -6.48 (-2.80%) | 770 |
| 9 May 2011 | INR | 225.6 | 240 | 224 | 231.68 | 46.336 | +6.64 (+2.95%) | 11,890 |
| 6 May 2011 | INR | 230.24 | 240 | 224.32 | 225.04 | 45.008 | +0.8 (+0.36%) | 5,185 |
| 5 May 2011 | INR | 232.4 | 241.52 | 220 | 224.24 | 44.848 | -1.36 (-0.60%) | 9,405 |
| 4 May 2011 | INR | 225.6 | 237.6 | 211.44 | 225.6 | 45.12 | +2.64 (+1.18%) | 7,080 |
| 3 May 2011 | INR | 238.08 | 238.08 | 220.8 | 222.96 | 44.592 | -12.72 (-5.40%) | 7,310 |
| 2 May 2011 | INR | 246.32 | 256 | 232.32 | 235.68 | 47.136 | -7.6 (-3.12%) | 7,450 |
| 29 Apr 2011 | INR | 254.08 | 260.96 | 242.56 | 243.28 | 48.656 | -13.84 (-5.38%) | 8,375 |
| 28 Apr 2011 | INR | 259.2 | 263.68 | 242.08 | 257.12 | 51.424 | -3.76 (-1.44%) | 43,040 |
| 27 Apr 2011 | INR | 265.76 | 280.96 | 244.8 | 260.88 | 52.176 | -1.36 (-0.52%) | 89,530 |
| 26 Apr 2011 | INR | 236.8 | 262.24 | 226.72 | 262.24 | 52.448 | +23.84 (+10%) | 107,235 |
| 25 Apr 2011 | INR | 241.36 | 241.44 | 228.96 | 238.4 | 47.68 | -0.8 (-0.33%) | 6,775 |
