| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2011 | INR | 2,220 | 2,221.3 | 2,188.8 | 2,208 | 220.8 | -2 (-0.09%) | 12,198,680 |
| 16 Jun 2011 | INR | 2,171.6 | 2,225.2 | 2,161.4 | 2,210 | 221 | +29 (+1.33%) | 23,779,200 |
| 15 Jun 2011 | INR | 2,233.5 | 2,235.8 | 2,175.8 | 2,181 | 218.1 | -50 (-2.24%) | 20,552,870 |
| 14 Jun 2011 | INR | 2,231 | 2,246.5 | 2,220.8 | 2,231 | 223.1 | +9.1 (+0.41%) | 15,920,730 |
| 13 Jun 2011 | INR | 2,239 | 2,242 | 2,210 | 2,221.9 | 222.19 | -20.2 (-0.90%) | 17,059,570 |
| 10 Jun 2011 | INR | 2,269.8 | 2,275 | 2,225.3 | 2,242.1 | 224.21 | -22.4 (-0.99%) | 14,751,640 |
| 9 Jun 2011 | INR | 2,294.9 | 2,309.4 | 2,255.7 | 2,264.5 | 226.45 | -27.2 (-1.19%) | 19,949,120 |
| 8 Jun 2011 | INR | 2,314 | 2,323 | 2,286.1 | 2,291.7 | 229.17 | -21.3 (-0.92%) | 14,453,350 |
| 7 Jun 2011 | INR | 2,313.4 | 2,336.7 | 2,305.1 | 2,313 | 231.3 | -6 (-0.26%) | 12,526,900 |
| 6 Jun 2011 | INR | 2,303 | 2,321.9 | 2,272.4 | 2,319 | 231.9 | 0.0 (0.0%) | 13,405,530 |
| 3 Jun 2011 | INR | 2,334.7 | 2,356 | 2,301 | 2,319 | 231.9 | -12 (-0.51%) | 15,729,010 |
| 2 Jun 2011 | INR | 2,308 | 2,349.8 | 2,294 | 2,331 | 233.1 | -2 (-0.09%) | 19,906,680 |
| 1 Jun 2011 | INR | 2,308.8 | 2,337 | 2,301 | 2,333 | 233.3 | +32 (+1.39%) | 25,424,640 |
| 31 May 2011 | INR | 2,252 | 2,304.2 | 2,248.1 | 2,301 | 230.1 | +66.9 (+2.99%) | 20,564,070 |
| 30 May 2011 | INR | 2,241.9 | 2,254 | 2,215 | 2,234.1 | 223.41 | +0.1 (+0.0%) | 13,539,840 |
| 27 May 2011 | INR | 2,203.7 | 2,242.3 | 2,201 | 2,234 | 223.4 | +39.9 (+1.82%) | 26,039,190 |
| 26 May 2011 | INR | 2,184.7 | 2,212.7 | 2,167.4 | 2,194.1 | 219.41 | +25.3 (+1.17%) | 40,873,720 |
| 25 May 2011 | INR | 2,218 | 2,229.8 | 2,165 | 2,168.8 | 216.88 | -56 (-2.52%) | 34,547,150 |
| 24 May 2011 | INR | 2,250 | 2,267.9 | 2,216 | 2,224.8 | 222.48 | -16.2 (-0.72%) | 24,855,500 |
| 23 May 2011 | INR | 2,314 | 2,314 | 2,238.3 | 2,241 | 224.1 | -77 (-3.32%) | 24,033,650 |
| 20 May 2011 | INR | 2,312 | 2,359.1 | 2,310.4 | 2,318 | 231.8 | -8 (-0.34%) | 26,997,180 |
| 19 May 2011 | INR | 2,364.4 | 2,378.7 | 2,312.7 | 2,326 | 232.6 | -27 (-1.15%) | 34,026,530 |
| 18 May 2011 | INR | 2,380 | 2,398 | 2,328.5 | 2,353 | 235.3 | -52 (-2.16%) | 58,824,570 |
| 17 May 2011 | INR | 2,623.1 | 2,626.9 | 2,401 | 2,405 | 240.5 | -208.5 (-7.98%) | 80,113,800 |
| 16 May 2011 | INR | 2,640 | 2,657.2 | 2,610.1 | 2,613.5 | 261.35 | -43.5 (-1.64%) | 13,822,430 |
| 13 May 2011 | INR | 2,644.4 | 2,680 | 2,615.1 | 2,657 | 265.7 | +19.5 (+0.74%) | 18,406,430 |
| 12 May 2011 | INR | 2,659 | 2,679.8 | 2,631 | 2,637.5 | 263.75 | -39.5 (-1.48%) | 14,504,050 |
| 11 May 2011 | INR | 2,637.4 | 2,688.7 | 2,612 | 2,677 | 267.7 | +49.8 (+1.90%) | 22,769,520 |
| 10 May 2011 | INR | 2,620.6 | 2,639 | 2,609.1 | 2,627.2 | 262.72 | +6.6 (+0.25%) | 9,979,430 |
| 9 May 2011 | INR | 2,657 | 2,664.9 | 2,602 | 2,620.6 | 262.06 | -27.3 (-1.03%) | 10,878,290 |
