| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2011 | INR | 2,351 | 2,373 | 2,345 | 2,349.95 | 234.995 | -9 (-0.38%) | 33,930 |
| 2 Jun 2011 | INR | 2,354 | 2,364.9 | 2,352.2 | 2,358.95 | 235.895 | -30.35 (-1.27%) | 21,942 |
| 1 Jun 2011 | INR | 2,384.1 | 2,404.8 | 2,369.2 | 2,389.3 | 238.93 | +1 (+0.04%) | 40,157 |
| 31 May 2011 | INR | 2,325 | 2,400 | 2,315.1 | 2,388.3 | 238.83 | +80 (+3.47%) | 60,400 |
| 30 May 2011 | INR | 2,307.1 | 2,327.9 | 2,299.4 | 2,308.3 | 230.83 | +10.15 (+0.44%) | 26,223 |
| 27 May 2011 | INR | 2,270.1 | 2,306.5 | 2,259 | 2,298.15 | 229.815 | +31.5 (+1.39%) | 27,597 |
| 26 May 2011 | INR | 2,253 | 2,276.4 | 2,239.1 | 2,266.65 | 226.665 | +14 (+0.62%) | 37,267 |
| 25 May 2011 | INR | 2,256 | 2,266 | 2,243.95 | 2,252.65 | 225.265 | -2.5 (-0.11%) | 23,822 |
| 24 May 2011 | INR | 2,259 | 2,291 | 2,251 | 2,255.15 | 225.515 | -9.15 (-0.40%) | 89,242 |
| 23 May 2011 | INR | 2,303.8 | 2,303.8 | 2,246.25 | 2,264.3 | 226.43 | -51.7 (-2.23%) | 47,660 |
| 20 May 2011 | INR | 2,268 | 2,319.75 | 2,259.8 | 2,316 | 231.6 | +44.65 (+1.97%) | 57,204 |
| 19 May 2011 | INR | 2,270 | 2,283.8 | 2,259 | 2,271.35 | 227.135 | +5.95 (+0.26%) | 40,271 |
| 18 May 2011 | INR | 2,260 | 2,276.5 | 2,241.75 | 2,265.4 | 226.54 | +3.4 (+0.15%) | 55,370 |
| 17 May 2011 | INR | 2,254 | 2,272.25 | 2,241 | 2,262 | 226.2 | +12.05 (+0.54%) | 37,476 |
| 16 May 2011 | INR | 2,254 | 2,264 | 2,233 | 2,249.95 | 224.995 | -4.5 (-0.20%) | 39,048 |
| 13 May 2011 | INR | 2,239.9 | 2,290 | 2,230 | 2,254.45 | 225.445 | +14.55 (+0.65%) | 44,061 |
| 12 May 2011 | INR | 2,255 | 2,264.9 | 2,227.7 | 2,239.9 | 223.99 | -14.7 (-0.65%) | 108,246 |
| 11 May 2011 | INR | 2,251 | 2,266.3 | 2,222.6 | 2,254.6 | 225.46 | +7.85 (+0.35%) | 46,978 |
| 10 May 2011 | INR | 2,260 | 2,277 | 2,221 | 2,246.75 | 224.675 | -33.5 (-1.47%) | 51,165 |
| 9 May 2011 | INR | 2,320 | 2,320 | 2,246.9 | 2,280.25 | 228.025 | -18.9 (-0.82%) | 38,794 |
| 6 May 2011 | INR | 2,230 | 2,317 | 2,230 | 2,299.15 | 229.915 | +78.9 (+3.55%) | 51,469 |
| 5 May 2011 | INR | 2,269 | 2,275.35 | 2,211 | 2,220.25 | 222.025 | -40.4 (-1.79%) | 981,179 |
| 4 May 2011 | INR | 2,250 | 2,283.35 | 2,210 | 2,260.65 | 226.065 | +24.85 (+1.11%) | 64,173 |
| 3 May 2011 | INR | 2,293 | 2,297.3 | 2,227 | 2,235.8 | 223.58 | -54.9 (-2.40%) | 92,377 |
| 2 May 2011 | INR | 2,300 | 2,313.85 | 2,263 | 2,290.7 | 229.07 | -1.8 (-0.08%) | 46,866 |
| 29 Apr 2011 | INR | 2,325 | 2,339 | 2,281.3 | 2,292.5 | 229.25 | -46.35 (-1.98%) | 70,040 |
| 28 Apr 2011 | INR | 2,369 | 2,370.2 | 2,330 | 2,338.85 | 233.885 | -16.1 (-0.68%) | 38,484 |
| 27 Apr 2011 | INR | 2,378.5 | 2,380 | 2,328.5 | 2,354.95 | 235.495 | -5.05 (-0.21%) | 50,943 |
| 26 Apr 2011 | INR | 2,375 | 2,392 | 2,342 | 2,360 | 236 | -29.55 (-1.24%) | 50,109 |
| 25 Apr 2011 | INR | 2,410.1 | 2,440 | 2,382.2 | 2,389.55 | 238.955 | -14.25 (-0.59%) | 68,786 |
