| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 20 | 20.35 | 19.05 | 19.9 | 19.9 | -0.05 (-0.25%) | 374,547 |
| 21 Jun 2010 | INR | 18.95 | 20.95 | 18.55 | 19.95 | 19.95 | +1.6 (+8.72%) | 823,365 |
| 18 Jun 2010 | INR | 17.05 | 18.85 | 17 | 18.35 | 18.35 | +1.15 (+6.69%) | 448,094 |
| 17 Jun 2010 | INR | 17.45 | 17.8 | 16.95 | 17.2 | 17.2 | +0.2 (+1.18%) | 96,818 |
| 16 Jun 2010 | INR | 16.55 | 17.2 | 16.55 | 17 | 17 | 0.0 (0.0%) | 77,932 |
| 15 Jun 2010 | INR | 17.3 | 17.3 | 16.95 | 17 | 17 | -0.2 (-1.16%) | 90,213 |
| 14 Jun 2010 | INR | 17.75 | 17.75 | 16.85 | 17.2 | 17.2 | +0.1 (+0.58%) | 64,985 |
| 11 Jun 2010 | INR | 17.35 | 17.6 | 17 | 17.1 | 17.1 | -0.4 (-2.29%) | 110,196 |
| 10 Jun 2010 | INR | 17.4 | 17.6 | 17.2 | 17.5 | 17.5 | +0.05 (+0.29%) | 125,313 |
| 9 Jun 2010 | INR | 17 | 17.85 | 17 | 17.45 | 17.45 | +0.45 (+2.65%) | 181,800 |
| 8 Jun 2010 | INR | 16.55 | 17.3 | 16.5 | 17 | 17 | +0.45 (+2.72%) | 223,372 |
| 7 Jun 2010 | INR | 16.35 | 16.75 | 16.2 | 16.55 | 16.55 | +0.05 (+0.30%) | 202,506 |
| 4 Jun 2010 | INR | 16.65 | 16.65 | 16.45 | 16.5 | 16.5 | 0.0 (0.0%) | 189,565 |
| 3 Jun 2010 | INR | 16.6 | 16.65 | 16.35 | 16.5 | 16.5 | +0.15 (+0.92%) | 133,460 |
| 2 Jun 2010 | INR | 16.7 | 16.7 | 16.3 | 16.35 | 16.35 | +0.1 (+0.62%) | 55,709 |
| 1 Jun 2010 | INR | 16.55 | 16.75 | 16.25 | 16.25 | 16.25 | -0.25 (-1.52%) | 96,499 |
| 31 May 2010 | INR | 16.2 | 16.6 | 16.2 | 16.5 | 16.5 | +0.2 (+1.23%) | 56,022 |
| 28 May 2010 | INR | 16.3 | 16.5 | 16.2 | 16.3 | 16.3 | +0.1 (+0.62%) | 93,117 |
| 27 May 2010 | INR | 16.6 | 16.6 | 15.85 | 16.2 | 16.2 | -0.2 (-1.22%) | 134,397 |
| 26 May 2010 | INR | 16.75 | 16.8 | 16.05 | 16.4 | 16.4 | +0.4 (+2.50%) | 96,001 |
| 25 May 2010 | INR | 15.7 | 16.35 | 15.65 | 16 | 16 | -0.35 (-2.14%) | 281,403 |
| 24 May 2010 | INR | 16.4 | 16.8 | 16.35 | 16.35 | 16.35 | +0.05 (+0.31%) | 142,168 |
| 21 May 2010 | INR | 15.1 | 16.45 | 15 | 16.3 | 16.3 | -0.25 (-1.51%) | 205,761 |
| 20 May 2010 | INR | 16 | 16.65 | 15.85 | 16.55 | 16.55 | +0.8 (+5.08%) | 235,376 |
| 19 May 2010 | INR | 16.5 | 16.9 | 15.4 | 15.75 | 15.75 | -0.9 (-5.41%) | 232,069 |
| 18 May 2010 | INR | 15.75 | 17.45 | 15.35 | 16.65 | 16.65 | +1.05 (+6.73%) | 429,093 |
| 17 May 2010 | INR | 14.85 | 15.75 | 14.85 | 15.6 | 15.6 | +0.3 (+1.96%) | 101,818 |
| 14 May 2010 | INR | 14.8 | 15.5 | 14.55 | 15.3 | 15.3 | +0.1 (+0.66%) | 219,439 |
| 13 May 2010 | INR | 15.6 | 15.6 | 15.15 | 15.2 | 15.2 | -0.15 (-0.98%) | 109,831 |
| 12 May 2010 | INR | 15.45 | 15.6 | 15.15 | 15.35 | 15.35 | +0.15 (+0.99%) | 170,826 |
