| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2011 | INR | 566.05 | 576.9 | 563.25 | 569 | 569 | +2.8 (+0.49%) | 42,152 |
| 10 Jun 2011 | INR | 570.15 | 577.7 | 566 | 566.2 | 566.2 | -8.2 (-1.43%) | 40,574 |
| 9 Jun 2011 | INR | 572 | 578 | 562.5 | 574.4 | 574.4 | +4.4 (+0.77%) | 71,273 |
| 8 Jun 2011 | INR | 574 | 578.5 | 568.6 | 570 | 570 | -3.5 (-0.61%) | 48,715 |
| 7 Jun 2011 | INR | 574.8 | 577.95 | 568.45 | 573.5 | 573.5 | +2.7 (+0.47%) | 66,335 |
| 6 Jun 2011 | INR | 567.35 | 573.4 | 562 | 570.8 | 570.8 | -1.7 (-0.30%) | 46,155 |
| 3 Jun 2011 | INR | 571.05 | 588 | 566 | 572.5 | 572.5 | -4.7 (-0.81%) | 89,766 |
| 2 Jun 2011 | INR | 571 | 587.7 | 565.55 | 577.2 | 577.2 | +0.2 (+0.03%) | 182,407 |
| 1 Jun 2011 | INR | 568.95 | 582.8 | 564.95 | 577 | 577 | +13 (+2.30%) | 211,045 |
| 31 May 2011 | INR | 554.95 | 568.4 | 551.25 | 564 | 564 | +15.55 (+2.84%) | 166,128 |
| 30 May 2011 | INR | 557.95 | 564.5 | 547.1 | 548.45 | 548.45 | +1.4 (+0.26%) | 111,996 |
| 27 May 2011 | INR | 550 | 559.05 | 543.55 | 547.05 | 547.05 | +3.9 (+0.72%) | 210,723 |
| 26 May 2011 | INR | 545.05 | 550 | 535.9 | 543.15 | 543.15 | +0.15 (+0.03%) | 105,431 |
| 25 May 2011 | INR | 543.05 | 560 | 542.2 | 543 | 543 | -10 (-1.81%) | 62,841 |
| 24 May 2011 | INR | 551 | 563.25 | 535.3 | 553 | 553 | +9 (+1.65%) | 141,639 |
| 23 May 2011 | INR | 559.6 | 559.6 | 541.1 | 544 | 544 | -20.7 (-3.67%) | 108,609 |
| 20 May 2011 | INR | 552.05 | 570 | 552.05 | 564.7 | 564.7 | +10.2 (+1.84%) | 125,684 |
| 19 May 2011 | INR | 563.9 | 565 | 546.35 | 554.5 | 554.5 | -5.5 (-0.98%) | 81,102 |
| 18 May 2011 | INR | 575.5 | 577.8 | 555.15 | 560 | 560 | -13.3 (-2.32%) | 136,814 |
| 17 May 2011 | INR | 579 | 582.95 | 570.9 | 573.3 | 573.3 | -0.7 (-0.12%) | 89,784 |
| 16 May 2011 | INR | 580.7 | 588 | 574 | 574 | 574 | -10.25 (-1.75%) | 92,498 |
| 13 May 2011 | INR | 582.1 | 594.65 | 574.05 | 584.25 | 584.25 | +6.2 (+1.07%) | 227,497 |
| 12 May 2011 | INR | 580.2 | 592.8 | 567 | 578.05 | 578.05 | -9.95 (-1.69%) | 210,843 |
| 11 May 2011 | INR | 590 | 596.3 | 585 | 588 | 588 | +2.2 (+0.38%) | 240,639 |
| 10 May 2011 | INR | 585 | 594.5 | 581.15 | 585.8 | 585.8 | +0.8 (+0.14%) | 145,982 |
| 9 May 2011 | INR | 603.4 | 603.4 | 582.8 | 585 | 585 | -14 (-2.34%) | 128,669 |
| 6 May 2011 | INR | 592.2 | 604.5 | 584 | 599 | 599 | +12 (+2.04%) | 218,654 |
| 5 May 2011 | INR | 577 | 611.3 | 572.5 | 587 | 587 | +12.6 (+2.19%) | 774,187 |
| 4 May 2011 | INR | 587.05 | 587.05 | 568.95 | 574.4 | 574.4 | -7.6 (-1.31%) | 250,411 |
| 3 May 2011 | INR | 615 | 617.85 | 581 | 582 | 582 | -33.6 (-5.46%) | 301,338 |
