| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 461 | 469.8 | 447.1 | 451.2 | 451.2 | -8.4 (-1.83%) | 133,868 |
| 2 Jun 2011 | INR | 454 | 467.4 | 444.5 | 459.6 | 459.6 | +3.55 (+0.78%) | 203,628 |
| 1 Jun 2011 | INR | 465 | 465.8 | 454.4 | 456.05 | 456.05 | -6.9 (-1.49%) | 136,421 |
| 31 May 2011 | INR | 477.9 | 478.4 | 459.3 | 462.95 | 462.95 | -12.35 (-2.60%) | 172,583 |
| 30 May 2011 | INR | 474.9 | 492 | 473 | 475.3 | 475.3 | +4.1 (+0.87%) | 537,668 |
| 27 May 2011 | INR | 437.6 | 475 | 437 | 471.2 | 471.2 | +36.65 (+8.43%) | 314,569 |
| 26 May 2011 | INR | 431.95 | 438.65 | 428 | 434.55 | 434.55 | +6.2 (+1.45%) | 59,249 |
| 25 May 2011 | INR | 418 | 430 | 417.5 | 428.35 | 428.35 | +9.15 (+2.18%) | 96,823 |
| 24 May 2011 | INR | 414.7 | 421.8 | 413.35 | 419.2 | 419.2 | +7.05 (+1.71%) | 80,014 |
| 23 May 2011 | INR | 415 | 415 | 408.2 | 412.15 | 412.15 | -4 (-0.96%) | 53,193 |
| 20 May 2011 | INR | 423.4 | 423.4 | 412.7 | 416.15 | 416.15 | -6.45 (-1.53%) | 102,889 |
| 19 May 2011 | INR | 428.1 | 429.9 | 421.1 | 422.6 | 422.6 | -3.8 (-0.89%) | 38,276 |
| 18 May 2011 | INR | 428.5 | 435.9 | 425 | 426.4 | 426.4 | -2.2 (-0.51%) | 73,277 |
| 17 May 2011 | INR | 431.5 | 435.7 | 425.25 | 428.6 | 428.6 | -2.6 (-0.60%) | 59,862 |
| 16 May 2011 | INR | 439.8 | 441 | 430.25 | 431.2 | 431.2 | -10.05 (-2.28%) | 43,726 |
| 13 May 2011 | INR | 437 | 446.75 | 435 | 441.25 | 441.25 | +5.65 (+1.30%) | 66,919 |
| 12 May 2011 | INR | 438 | 445.95 | 433 | 435.6 | 435.6 | -4.35 (-0.99%) | 67,759 |
| 11 May 2011 | INR | 442.65 | 443.7 | 437 | 439.95 | 439.95 | -0.85 (-0.19%) | 46,252 |
| 10 May 2011 | INR | 436 | 445 | 435 | 440.8 | 440.8 | -0.05 (-0.01%) | 88,421 |
| 9 May 2011 | INR | 445 | 449.55 | 438 | 440.85 | 440.85 | -1.6 (-0.36%) | 76,806 |
| 6 May 2011 | INR | 436 | 446.05 | 434 | 442.45 | 442.45 | +9.55 (+2.21%) | 166,819 |
| 5 May 2011 | INR | 443.2 | 448.55 | 430.3 | 432.9 | 432.9 | -8.2 (-1.86%) | 86,463 |
| 4 May 2011 | INR | 434 | 444.7 | 429.1 | 441.1 | 441.1 | +4.2 (+0.96%) | 84,386 |
| 3 May 2011 | INR | 455 | 459 | 433.8 | 436.9 | 436.9 | -19.05 (-4.18%) | 179,220 |
| 2 May 2011 | INR | 470 | 480.55 | 453.5 | 455.95 | 455.95 | -20.8 (-4.36%) | 127,016 |
| 29 Apr 2011 | INR | 461 | 481.9 | 461 | 476.75 | 476.75 | +8.35 (+1.78%) | 203,124 |
| 28 Apr 2011 | INR | 477 | 483.8 | 465.5 | 468.4 | 468.4 | -6.1 (-1.29%) | 213,060 |
| 27 Apr 2011 | INR | 465.8 | 479.5 | 465.65 | 474.5 | 474.5 | +11.8 (+2.55%) | 270,859 |
| 26 Apr 2011 | INR | 460 | 466 | 456 | 462.7 | 462.7 | +3 (+0.65%) | 72,751 |
| 25 Apr 2011 | INR | 466 | 469.5 | 455.35 | 459.7 | 459.7 | -4.2 (-0.91%) | 66,581 |
