| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2011 | INR | 2,603 | 2,663.5 | 2,603 | 2,647.9 | 264.79 | +47.6 (+1.83%) | 14,598,950 |
| 5 May 2011 | INR | 2,615 | 2,642.9 | 2,587 | 2,600.3 | 260.03 | -16.1 (-0.62%) | 17,188,540 |
| 4 May 2011 | INR | 2,591.9 | 2,643.9 | 2,562.5 | 2,616.4 | 261.64 | +37.4 (+1.45%) | 22,676,620 |
| 3 May 2011 | INR | 2,680.1 | 2,727.7 | 2,575 | 2,579 | 257.9 | -109 (-4.06%) | 51,171,950 |
| 2 May 2011 | INR | 2,810 | 2,819 | 2,682 | 2,688 | 268.8 | -120 (-4.27%) | 20,646,010 |
| 29 Apr 2011 | INR | 2,856 | 2,869 | 2,785 | 2,808 | 280.8 | -40.4 (-1.42%) | 11,658,890 |
| 28 Apr 2011 | INR | 2,929 | 2,932.1 | 2,845.1 | 2,848.4 | 284.84 | -61.6 (-2.12%) | 18,966,690 |
| 27 Apr 2011 | INR | 2,940 | 2,954.8 | 2,901.2 | 2,910 | 291 | -21 (-0.72%) | 15,225,750 |
| 26 Apr 2011 | INR | 2,924.5 | 2,949.6 | 2,885.4 | 2,931 | 293.1 | +15.9 (+0.55%) | 14,745,840 |
| 25 Apr 2011 | INR | 2,872 | 2,960.1 | 2,872 | 2,915.1 | 291.51 | +56.1 (+1.96%) | 12,606,890 |
| 21 Apr 2011 | INR | 2,820 | 2,875 | 2,809.3 | 2,859 | 285.9 | +63.4 (+2.27%) | 17,996,100 |
| 20 Apr 2011 | INR | 2,752.1 | 2,802 | 2,723.6 | 2,795.6 | 279.56 | +60.6 (+2.22%) | 19,305,390 |
| 19 Apr 2011 | INR | 2,755 | 2,768.7 | 2,715.1 | 2,735 | 273.5 | -19 (-0.69%) | 11,032,690 |
| 18 Apr 2011 | INR | 2,812 | 2,844 | 2,746.9 | 2,754 | 275.4 | -53.9 (-1.92%) | 10,581,700 |
| 15 Apr 2011 | INR | 2,818 | 2,849 | 2,795 | 2,807.9 | 280.79 | -13.1 (-0.46%) | 13,672,440 |
| 13 Apr 2011 | INR | 2,767.9 | 2,829.9 | 2,759 | 2,821 | 282.1 | +38.3 (+1.38%) | 15,569,850 |
| 11 Apr 2011 | INR | 2,779.7 | 2,798 | 2,762.5 | 2,782.7 | 278.27 | +1.9 (+0.07%) | 11,324,650 |
| 8 Apr 2011 | INR | 2,805 | 2,824.9 | 2,761.7 | 2,780.8 | 278.08 | -30.1 (-1.07%) | 12,049,980 |
| 7 Apr 2011 | INR | 2,794 | 2,835 | 2,775 | 2,810.9 | 281.09 | +24.5 (+0.88%) | 15,238,690 |
| 6 Apr 2011 | INR | 2,798.8 | 2,824 | 2,775.2 | 2,786.4 | 278.64 | -8.4 (-0.30%) | 21,141,460 |
| 5 Apr 2011 | INR | 2,784.5 | 2,803.7 | 2,742 | 2,794.8 | 279.48 | +36.3 (+1.32%) | 17,637,000 |
| 4 Apr 2011 | INR | 2,727 | 2,774 | 2,726.3 | 2,758.5 | 275.85 | +36.5 (+1.34%) | 15,845,550 |
| 1 Apr 2011 | INR | 2,765.3 | 2,774 | 2,705.1 | 2,722 | 272.2 | -40.2 (-1.46%) | 31,112,850 |
| 31 Mar 2011 | INR | 2,879.7 | 2,888.5 | 2,758 | 2,762.2 | 276.22 | -107.9 (-3.76%) | 48,157,790 |
| 30 Mar 2011 | INR | 2,779.9 | 2,870.7 | 2,775.3 | 2,870.1 | 287.01 | +105.8 (+3.83%) | 22,426,060 |
| 29 Mar 2011 | INR | 2,741.8 | 2,793 | 2,741.1 | 2,764.3 | 276.43 | +20.3 (+0.74%) | 15,582,890 |
| 28 Mar 2011 | INR | 2,705 | 2,760.2 | 2,701.3 | 2,744 | 274.4 | +39 (+1.44%) | 15,428,240 |
| 25 Mar 2011 | INR | 2,668 | 2,719 | 2,648 | 2,705 | 270.5 | +56.1 (+2.12%) | 15,233,710 |
| 24 Mar 2011 | INR | 2,648 | 2,665.7 | 2,632.1 | 2,648.9 | 264.89 | +9.2 (+0.35%) | 8,893,740 |
| 23 Mar 2011 | INR | 2,617.9 | 2,648 | 2,595 | 2,639.7 | 263.97 | +16.8 (+0.64%) | 12,688,430 |
