| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 308.9 | 317.1 | 305.1 | 308.45 | 308.45 | -0.5 (-0.16%) | 124,047 |
| 2 Jun 2011 | INR | 303 | 311.5 | 296.4 | 308.95 | 308.95 | +5.8 (+1.91%) | 114,933 |
| 1 Jun 2011 | INR | 306.4 | 308.2 | 299.1 | 303.15 | 303.15 | -3.3 (-1.08%) | 24,105 |
| 31 May 2011 | INR | 295.4 | 309.7 | 293.1 | 306.45 | 306.45 | +11.3 (+3.83%) | 164,778 |
| 30 May 2011 | INR | 292 | 298.85 | 292 | 295.15 | 295.15 | +3.65 (+1.25%) | 74,969 |
| 27 May 2011 | INR | 283.5 | 295.1 | 282 | 291.5 | 291.5 | +2 (+0.69%) | 44,954 |
| 26 May 2011 | INR | 290.75 | 291.6 | 287.3 | 289.5 | 289.5 | +1.25 (+0.43%) | 37,149 |
| 25 May 2011 | INR | 290.2 | 293.85 | 286.25 | 288.25 | 288.25 | -0.9 (-0.31%) | 136,592 |
| 24 May 2011 | INR | 287 | 291.95 | 285.7 | 289.15 | 289.15 | +3.5 (+1.23%) | 53,414 |
| 23 May 2011 | INR | 291 | 291 | 283.55 | 285.65 | 285.65 | -5.05 (-1.74%) | 71,151 |
| 20 May 2011 | INR | 290 | 294.85 | 289.25 | 290.7 | 290.7 | +0.15 (+0.05%) | 58,901 |
| 19 May 2011 | INR | 299.85 | 300.4 | 286.6 | 290.55 | 290.55 | -7.95 (-2.66%) | 146,087 |
| 18 May 2011 | INR | 306.9 | 307 | 297.05 | 298.5 | 298.5 | -5.8 (-1.91%) | 176,740 |
| 17 May 2011 | INR | 307.9 | 313.3 | 301 | 304.3 | 304.3 | -1.55 (-0.51%) | 610,139 |
| 16 May 2011 | INR | 280 | 327.8 | 280 | 305.85 | 305.85 | +31.65 (+11.54%) | 2,516,809 |
| 13 May 2011 | INR | 274.7 | 276.8 | 272.05 | 274.2 | 274.2 | -0.5 (-0.18%) | 80,961 |
| 12 May 2011 | INR | 271.25 | 276.3 | 270 | 274.7 | 274.7 | +3.55 (+1.31%) | 64,604 |
| 11 May 2011 | INR | 285 | 285 | 262.7 | 271.15 | 271.15 | -13.05 (-4.59%) | 523,099 |
| 10 May 2011 | INR | 287.65 | 295.9 | 281.95 | 284.2 | 284.2 | -0.25 (-0.09%) | 241,042 |
| 9 May 2011 | INR | 287 | 288.4 | 282 | 284.45 | 284.45 | -1.05 (-0.37%) | 18,715 |
| 6 May 2011 | INR | 278 | 288.65 | 278 | 285.5 | 285.5 | +7.95 (+2.86%) | 51,676 |
| 5 May 2011 | INR | 291.5 | 295.05 | 274.5 | 277.55 | 277.55 | -14.35 (-4.92%) | 50,048 |
| 4 May 2011 | INR | 291 | 295.5 | 288 | 291.9 | 291.9 | +1.05 (+0.36%) | 32,515 |
| 3 May 2011 | INR | 301 | 307.1 | 284.1 | 290.85 | 290.85 | -6.95 (-2.33%) | 64,493 |
| 2 May 2011 | INR | 303.8 | 303.8 | 295 | 297.8 | 297.8 | -0.65 (-0.22%) | 23,426 |
| 29 Apr 2011 | INR | 300 | 303.45 | 296.15 | 298.45 | 298.45 | -0.35 (-0.12%) | 29,793 |
| 28 Apr 2011 | INR | 306.65 | 306.65 | 296.1 | 298.8 | 298.8 | -6.65 (-2.18%) | 48,947 |
| 27 Apr 2011 | INR | 302.4 | 307 | 300.05 | 305.45 | 305.45 | +4.6 (+1.53%) | 25,659 |
| 26 Apr 2011 | INR | 301.4 | 303 | 299.1 | 300.85 | 300.85 | +0.75 (+0.25%) | 31,917 |
| 25 Apr 2011 | INR | 300.1 | 303 | 298 | 300.1 | 300.1 | 0.0 (0.0%) | 27,931 |
