| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2011 | INR | 649 | 649 | 632.05 | 648 | 648 | +2.95 (+0.46%) | 11,365 |
| 24 May 2011 | INR | 619.1 | 649 | 619.1 | 645.05 | 645.05 | +18.05 (+2.88%) | 29,041 |
| 23 May 2011 | INR | 630 | 636 | 623.05 | 627 | 627 | -2 (-0.32%) | 2,204 |
| 20 May 2011 | INR | 632.85 | 643 | 604.35 | 629 | 629 | -3 (-0.47%) | 28,583 |
| 19 May 2011 | INR | 632.75 | 636.7 | 628.15 | 632 | 632 | +4.9 (+0.78%) | 4,231 |
| 18 May 2011 | INR | 625.1 | 639.65 | 615.05 | 627.1 | 627.1 | -7.9 (-1.24%) | 4,521 |
| 17 May 2011 | INR | 633.65 | 640 | 622.15 | 635 | 635 | +9 (+1.44%) | 5,118 |
| 16 May 2011 | INR | 636.4 | 636.4 | 623.05 | 626 | 626 | -12.1 (-1.90%) | 6,580 |
| 13 May 2011 | INR | 633.8 | 648.7 | 630 | 638.1 | 638.1 | +1.1 (+0.17%) | 9,378 |
| 12 May 2011 | INR | 636 | 648.7 | 629 | 637 | 637 | -5 (-0.78%) | 8,725 |
| 11 May 2011 | INR | 648 | 650 | 636 | 642 | 642 | -5 (-0.77%) | 13,488 |
| 10 May 2011 | INR | 612.5 | 651.5 | 605.1 | 647 | 647 | +38.75 (+6.37%) | 66,502 |
| 9 May 2011 | INR | 629 | 629 | 606.2 | 608.25 | 608.25 | -16.75 (-2.68%) | 6,870 |
| 6 May 2011 | INR | 627.95 | 627.95 | 615.5 | 625 | 625 | +6 (+0.97%) | 5,850 |
| 5 May 2011 | INR | 628.65 | 636.95 | 615.4 | 619 | 619 | -10.6 (-1.68%) | 5,155 |
| 4 May 2011 | INR | 630 | 644.85 | 615 | 629.6 | 629.6 | -5.4 (-0.85%) | 7,639 |
| 3 May 2011 | INR | 670 | 670 | 631.1 | 635 | 635 | -23.45 (-3.56%) | 13,509 |
| 2 May 2011 | INR | 688.8 | 688.8 | 658.4 | 658.45 | 658.45 | -26.4 (-3.85%) | 13,836 |
| 29 Apr 2011 | INR | 681 | 690.5 | 671.1 | 684.85 | 684.85 | +0.85 (+0.12%) | 15,473 |
| 28 Apr 2011 | INR | 690.4 | 716.4 | 663 | 684 | 684 | +0.65 (+0.10%) | 131,749 |
| 27 Apr 2011 | INR | 685.25 | 718.95 | 682.6 | 683.35 | 683.35 | -3.55 (-0.52%) | 23,071 |
| 26 Apr 2011 | INR | 688 | 694.9 | 676.15 | 686.9 | 686.9 | +1 (+0.15%) | 11,914 |
| 25 Apr 2011 | INR | 699 | 699 | 682.55 | 685.9 | 685.9 | -11.1 (-1.59%) | 7,910 |
| 21 Apr 2011 | INR | 713.8 | 713.8 | 683 | 697 | 697 | +2.95 (+0.43%) | 11,497 |
| 20 Apr 2011 | INR | 705 | 705 | 694.05 | 694.05 | 694.05 | +1 (+0.14%) | 17,363 |
| 19 Apr 2011 | INR | 699.45 | 704.65 | 685 | 693.05 | 693.05 | -9.05 (-1.29%) | 8,859 |
| 18 Apr 2011 | INR | 695 | 720 | 695 | 702.1 | 702.1 | -0.4 (-0.06%) | 10,017 |
| 15 Apr 2011 | INR | 682.45 | 731 | 681.1 | 702.5 | 702.5 | -7.8 (-1.10%) | 31,139 |
| 13 Apr 2011 | INR | 666.55 | 718.7 | 666.55 | 710.3 | 710.3 | +20.3 (+2.94%) | 20,673 |
| 11 Apr 2011 | INR | 669.8 | 694 | 658.3 | 690 | 690 | +19 (+2.83%) | 8,959 |
