| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 64.4 | 66.05 | 63.6 | 64.8 | 64.8 | +1.1 (+1.73%) | 1,519,674 |
| 21 Jun 2010 | INR | 64.25 | 65 | 63.2 | 63.7 | 63.7 | -0.45 (-0.70%) | 274,188 |
| 18 Jun 2010 | INR | 63.8 | 65 | 62.9 | 64.15 | 64.15 | -0.05 (-0.08%) | 1,418,987 |
| 17 Jun 2010 | INR | 62 | 65.6 | 61.35 | 64.2 | 64.2 | +2.95 (+4.82%) | 4,176,750 |
| 16 Jun 2010 | INR | 55.8 | 63.3 | 55.3 | 61.25 | 61.25 | +5.5 (+9.87%) | 4,331,409 |
| 15 Jun 2010 | INR | 54.5 | 56.65 | 54.1 | 55.75 | 55.75 | +1.4 (+2.58%) | 490,434 |
| 14 Jun 2010 | INR | 54.2 | 54.8 | 53 | 54.35 | 54.35 | +0.9 (+1.68%) | 304,850 |
| 11 Jun 2010 | INR | 54.4 | 54.45 | 53.3 | 53.45 | 53.45 | -0.45 (-0.83%) | 231,049 |
| 10 Jun 2010 | INR | 51.8 | 54.3 | 51.8 | 53.9 | 53.9 | +0.4 (+0.75%) | 591,553 |
| 9 Jun 2010 | INR | 53.85 | 54.6 | 53.35 | 53.5 | 53.5 | -0.35 (-0.65%) | 258,187 |
| 8 Jun 2010 | INR | 55.6 | 56 | 53.5 | 53.85 | 53.85 | -1.25 (-2.27%) | 206,736 |
| 7 Jun 2010 | INR | 54.7 | 55.65 | 54.7 | 55.1 | 55.1 | -1.35 (-2.39%) | 212,954 |
| 4 Jun 2010 | INR | 57 | 57 | 55.4 | 56.45 | 56.45 | +0.4 (+0.71%) | 271,462 |
| 3 Jun 2010 | INR | 55.6 | 57.1 | 55.45 | 56.05 | 56.05 | +1 (+1.82%) | 640,472 |
| 2 Jun 2010 | INR | 54.2 | 56.05 | 53.8 | 55.05 | 55.05 | +1.35 (+2.51%) | 809,363 |
| 1 Jun 2010 | INR | 54.8 | 56.35 | 53.3 | 53.7 | 53.7 | -1.8 (-3.24%) | 583,876 |
| 31 May 2010 | INR | 55.4 | 56 | 55.05 | 55.5 | 55.5 | -0.45 (-0.80%) | 255,496 |
| 28 May 2010 | INR | 55.75 | 56.8 | 55.4 | 55.95 | 55.95 | +0.4 (+0.72%) | 446,474 |
| 27 May 2010 | INR | 56.85 | 57 | 55.15 | 55.55 | 55.55 | -1.05 (-1.86%) | 183,148 |
| 26 May 2010 | INR | 56.9 | 57.55 | 55.9 | 56.6 | 56.6 | +0.75 (+1.34%) | 151,426 |
| 25 May 2010 | INR | 56.1 | 58.25 | 55.45 | 55.85 | 55.85 | -0.9 (-1.59%) | 346,510 |
| 24 May 2010 | INR | 57.3 | 58.3 | 56.5 | 56.75 | 56.75 | +0.45 (+0.80%) | 264,590 |
| 21 May 2010 | INR | 56 | 56.65 | 54.15 | 56.3 | 56.3 | -0.15 (-0.27%) | 396,876 |
| 20 May 2010 | INR | 56.2 | 58.2 | 54.75 | 56.45 | 56.45 | +0.3 (+0.53%) | 466,990 |
| 19 May 2010 | INR | 59 | 59.1 | 55.5 | 56.15 | 56.15 | -4.15 (-6.88%) | 1,681,409 |
| 18 May 2010 | INR | 61 | 62 | 60.2 | 60.3 | 60.3 | -1.55 (-2.51%) | 383,535 |
| 17 May 2010 | INR | 63.2 | 63.25 | 61.45 | 61.85 | 61.85 | -2.55 (-3.96%) | 321,262 |
| 14 May 2010 | INR | 65 | 65 | 62.25 | 64.4 | 64.4 | -1.4 (-2.13%) | 483,871 |
| 13 May 2010 | INR | 67 | 67.9 | 65.7 | 65.8 | 65.8 | -0.85 (-1.28%) | 240,249 |
| 12 May 2010 | INR | 68.2 | 68.2 | 66.35 | 66.65 | 66.65 | -1.5 (-2.20%) | 198,428 |
