| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 784 | 785.95 | 768.05 | 772.55 | 772.55 | -11.4 (-1.45%) | 12,273 |
| 2 Jun 2011 | INR | 736.75 | 785.45 | 726.6 | 783.95 | 783.95 | +8.45 (+1.09%) | 25,314 |
| 1 Jun 2011 | INR | 780 | 780 | 763 | 775.5 | 775.5 | -0.75 (-0.10%) | 13,261 |
| 31 May 2011 | INR | 769 | 777.4 | 762 | 776.25 | 776.25 | +9.4 (+1.23%) | 41,793 |
| 30 May 2011 | INR | 753 | 771.5 | 752.5 | 766.85 | 766.85 | +16.85 (+2.25%) | 38,785 |
| 27 May 2011 | INR | 728.1 | 753.95 | 726 | 750 | 750 | +23.25 (+3.20%) | 36,309 |
| 26 May 2011 | INR | 735 | 737 | 721 | 726.75 | 726.75 | -5.5 (-0.75%) | 40,508 |
| 25 May 2011 | INR | 736.35 | 740.5 | 731 | 732.25 | 732.25 | -5.65 (-0.77%) | 24,706 |
| 24 May 2011 | INR | 745 | 750 | 735 | 737.9 | 737.9 | -6.2 (-0.83%) | 30,216 |
| 23 May 2011 | INR | 727 | 752.2 | 727 | 744.1 | 744.1 | +16.8 (+2.31%) | 633,432 |
| 20 May 2011 | INR | 713 | 739 | 700.25 | 727.3 | 727.3 | +17.05 (+2.40%) | 924,200 |
| 19 May 2011 | INR | 712.95 | 715.25 | 702.95 | 710.25 | 710.25 | +3.25 (+0.46%) | 16,128 |
| 18 May 2011 | INR | 711.1 | 715.95 | 705.25 | 707 | 707 | -8.75 (-1.22%) | 13,811 |
| 17 May 2011 | INR | 707 | 720 | 703 | 715.75 | 715.75 | +8.15 (+1.15%) | 14,999 |
| 16 May 2011 | INR | 707 | 713.5 | 704 | 707.6 | 707.6 | +1.1 (+0.16%) | 5,566 |
| 13 May 2011 | INR | 710 | 713.45 | 703.55 | 706.5 | 706.5 | -1.35 (-0.19%) | 4,594 |
| 12 May 2011 | INR | 717 | 723.9 | 703.6 | 707.85 | 707.85 | -10.6 (-1.48%) | 21,142 |
| 11 May 2011 | INR | 699 | 724.8 | 696 | 718.45 | 718.45 | +19.45 (+2.78%) | 710,094 |
| 10 May 2011 | INR | 699.9 | 704.95 | 694.2 | 699 | 699 | +0.75 (+0.11%) | 15,069 |
| 9 May 2011 | INR | 693 | 705 | 690.2 | 698.25 | 698.25 | +10.75 (+1.56%) | 17,077 |
| 6 May 2011 | INR | 676 | 693.45 | 675 | 687.5 | 687.5 | +9.3 (+1.37%) | 17,805 |
| 5 May 2011 | INR | 704.5 | 704.55 | 672.1 | 678.2 | 678.2 | -23.4 (-3.34%) | 22,905 |
| 4 May 2011 | INR | 718.9 | 719.95 | 694.35 | 701.6 | 701.6 | -15.35 (-2.14%) | 722,596 |
| 3 May 2011 | INR | 720.35 | 726.35 | 708.05 | 716.95 | 716.95 | -1.6 (-0.22%) | 15,639 |
| 2 May 2011 | INR | 712 | 720 | 706 | 718.55 | 718.55 | +12.2 (+1.73%) | 12,283 |
| 29 Apr 2011 | INR | 714 | 719.7 | 704 | 706.35 | 706.35 | -3.35 (-0.47%) | 9,261 |
| 28 Apr 2011 | INR | 717 | 721.5 | 707 | 709.7 | 709.7 | -5.35 (-0.75%) | 6,364 |
| 27 Apr 2011 | INR | 714.65 | 724.5 | 711.1 | 715.05 | 715.05 | +2.5 (+0.35%) | 522,871 |
| 26 Apr 2011 | INR | 701 | 715.4 | 700.6 | 712.55 | 712.55 | +8.8 (+1.25%) | 16,239 |
| 25 Apr 2011 | INR | 695 | 705.35 | 690.95 | 703.75 | 703.75 | +8.65 (+1.24%) | 25,612 |
