| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2011 | INR | 2,221 | 2,249 | 2,208.15 | 2,227.05 | 22.2705 | +6.75 (+0.30%) | 298 |
| 27 May 2011 | INR | 2,239.9 | 2,239.9 | 2,214 | 2,220.3 | 22.203 | +6.3 (+0.28%) | 131 |
| 26 May 2011 | INR | 2,233 | 2,237.4 | 2,214 | 2,214 | 22.14 | -18 (-0.81%) | 344 |
| 25 May 2011 | INR | 2,216 | 2,240 | 2,216 | 2,232 | 22.32 | +16 (+0.72%) | 261 |
| 24 May 2011 | INR | 2,212 | 2,240 | 2,205 | 2,216 | 22.16 | +1.05 (+0.05%) | 224 |
| 23 May 2011 | INR | 2,220 | 2,225 | 2,196.3 | 2,214.95 | 22.1495 | +29.7 (+1.36%) | 140 |
| 20 May 2011 | INR | 2,180.15 | 2,225 | 2,180 | 2,185.25 | 21.8525 | +3.25 (+0.15%) | 338 |
| 19 May 2011 | INR | 2,195 | 2,200 | 2,180 | 2,182 | 21.82 | -13 (-0.59%) | 166 |
| 18 May 2011 | INR | 2,187.1 | 2,207.6 | 2,176.35 | 2,195 | 21.95 | +9.95 (+0.46%) | 127 |
| 17 May 2011 | INR | 2,225 | 2,225 | 2,185 | 2,185.05 | 21.8505 | -14.95 (-0.68%) | 116 |
| 16 May 2011 | INR | 2,210 | 2,210 | 2,180.5 | 2,200 | 22 | -1.05 (-0.05%) | 302 |
| 13 May 2011 | INR | 2,208.35 | 2,234.75 | 2,200.85 | 2,201.05 | 22.0105 | +6.05 (+0.28%) | 106 |
| 12 May 2011 | INR | 2,215 | 2,235 | 2,172.8 | 2,195 | 21.95 | -24.85 (-1.12%) | 459 |
| 11 May 2011 | INR | 2,188.7 | 2,250 | 2,188.7 | 2,219.85 | 22.1985 | -5.15 (-0.23%) | 188 |
| 10 May 2011 | INR | 2,224.9 | 2,225 | 2,194 | 2,225 | 22.25 | +35 (+1.60%) | 310 |
| 9 May 2011 | INR | 2,259.8 | 2,259.8 | 2,190 | 2,190 | 21.9 | -12.3 (-0.56%) | 283 |
| 6 May 2011 | INR | 2,210 | 2,250 | 2,190 | 2,202.3 | 22.023 | +2.3 (+0.10%) | 4,597 |
| 5 May 2011 | INR | 2,265 | 2,265 | 2,197 | 2,200 | 22 | -35 (-1.57%) | 583 |
| 4 May 2011 | INR | 2,240 | 2,248 | 2,220 | 2,235 | 22.35 | -5 (-0.22%) | 330 |
| 3 May 2011 | INR | 2,260 | 2,260 | 2,231.6 | 2,240 | 22.4 | -5 (-0.22%) | 208 |
| 2 May 2011 | INR | 2,246 | 2,384 | 2,236.6 | 2,245 | 22.45 | +41.5 (+1.88%) | 808 |
| 29 Apr 2011 | INR | 2,248.65 | 2,248.65 | 2,203.25 | 2,203.5 | 22.035 | -8.5 (-0.38%) | 321 |
| 28 Apr 2011 | INR | 2,173.6 | 2,219.8 | 2,173.6 | 2,212 | 22.12 | +46.75 (+2.16%) | 195 |
| 27 Apr 2011 | INR | 2,192.15 | 2,192.45 | 2,165.25 | 2,165.25 | 21.6525 | -16.65 (-0.76%) | 458 |
| 26 Apr 2011 | INR | 2,183 | 2,577 | 2,136.8 | 2,181.9 | 21.819 | -0.3 (-0.01%) | 600 |
| 25 Apr 2011 | INR | 2,180 | 2,219 | 2,180 | 2,182.2 | 21.822 | +5.3 (+0.24%) | 563 |
| 21 Apr 2011 | INR | 2,167 | 2,184 | 2,159 | 2,176.9 | 21.769 | +10.2 (+0.47%) | 193 |
| 20 Apr 2011 | INR | 2,168 | 2,169 | 2,155 | 2,166.7 | 21.667 | +8.7 (+0.40%) | 170 |
| 19 Apr 2011 | INR | 2,125 | 2,174 | 2,125 | 2,158 | 21.58 | +32.75 (+1.54%) | 222 |
| 18 Apr 2011 | INR | 2,110 | 2,190 | 2,081.8 | 2,125.25 | 21.2525 | +15.25 (+0.72%) | 155 |
