| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 116.8 | 117.45 | 114.25 | 116.7 | 116.7 | -0.05 (-0.04%) | 259,469 |
| 21 Jun 2010 | INR | 115.5 | 117.2 | 115 | 116.75 | 116.75 | +2.1 (+1.83%) | 320,641 |
| 18 Jun 2010 | INR | 116.65 | 116.65 | 113.9 | 114.65 | 114.65 | -0.95 (-0.82%) | 195,556 |
| 17 Jun 2010 | INR | 118.05 | 118.1 | 114.8 | 115.6 | 115.6 | -1.05 (-0.90%) | 404,562 |
| 16 Jun 2010 | INR | 118.5 | 118.5 | 116 | 116.65 | 116.65 | -0.3 (-0.26%) | 291,155 |
| 15 Jun 2010 | INR | 116 | 117.35 | 114.6 | 116.95 | 116.95 | +1.15 (+0.99%) | 317,947 |
| 14 Jun 2010 | INR | 115 | 116.2 | 114.5 | 115.8 | 115.8 | +1.8 (+1.58%) | 237,412 |
| 11 Jun 2010 | INR | 115 | 117.8 | 113.2 | 114 | 114 | +0.65 (+0.57%) | 598,792 |
| 10 Jun 2010 | INR | 111.45 | 114.65 | 110.8 | 113.35 | 113.35 | +2.2 (+1.98%) | 1,474,377 |
| 9 Jun 2010 | INR | 110.35 | 112.9 | 109.5 | 111.15 | 111.15 | +0.9 (+0.82%) | 1,446,489 |
| 8 Jun 2010 | INR | 111.3 | 114.65 | 109.1 | 110.25 | 110.25 | -0.95 (-0.85%) | 376,822 |
| 7 Jun 2010 | INR | 114 | 114 | 110.35 | 111.2 | 111.2 | -4.3 (-3.72%) | 191,069 |
| 4 Jun 2010 | INR | 117.1 | 118.5 | 115.05 | 115.5 | 115.5 | -2.1 (-1.79%) | 286,086 |
| 3 Jun 2010 | INR | 110.9 | 118.7 | 110.8 | 117.6 | 117.6 | +8.3 (+7.59%) | 1,180,151 |
| 2 Jun 2010 | INR | 109.25 | 111 | 105.5 | 109.3 | 109.3 | +0.8 (+0.74%) | 358,671 |
| 1 Jun 2010 | INR | 110.8 | 112.25 | 108 | 108.5 | 108.5 | -2.4 (-2.16%) | 185,781 |
| 31 May 2010 | INR | 112.25 | 113 | 107.95 | 110.9 | 110.9 | -1.3 (-1.16%) | 230,793 |
| 28 May 2010 | INR | 107.6 | 112.75 | 107.6 | 112.2 | 112.2 | +5.85 (+5.50%) | 601,611 |
| 27 May 2010 | INR | 104.1 | 107.85 | 103.4 | 106.35 | 106.35 | +2.45 (+2.36%) | 455,257 |
| 26 May 2010 | INR | 103.9 | 107 | 103.2 | 103.9 | 103.9 | +1.6 (+1.56%) | 516,577 |
| 25 May 2010 | INR | 108 | 108.95 | 99.55 | 102.3 | 102.3 | -7.8 (-7.08%) | 1,007,805 |
| 24 May 2010 | INR | 111.3 | 113.4 | 109 | 110.1 | 110.1 | +0.05 (+0.05%) | 158,110 |
| 21 May 2010 | INR | 106 | 112 | 103.8 | 110.05 | 110.05 | +0.7 (+0.64%) | 276,842 |
| 20 May 2010 | INR | 109 | 110.65 | 107 | 109.35 | 109.35 | +0.7 (+0.64%) | 249,343 |
| 19 May 2010 | INR | 115 | 115 | 107 | 108.65 | 108.65 | -7.05 (-6.09%) | 357,489 |
| 18 May 2010 | INR | 116.1 | 116.75 | 113.5 | 115.7 | 115.7 | -0.05 (-0.04%) | 242,528 |
| 17 May 2010 | INR | 117.1 | 117.1 | 112.5 | 115.75 | 115.75 | -2.8 (-2.36%) | 306,072 |
| 14 May 2010 | INR | 119.65 | 122.2 | 118.2 | 118.55 | 118.55 | -1.1 (-0.92%) | 257,020 |
| 13 May 2010 | INR | 117 | 121.8 | 117 | 119.65 | 119.65 | +3.3 (+2.84%) | 632,831 |
| 12 May 2010 | INR | 119.7 | 121 | 113.2 | 116.35 | 116.35 | -3.65 (-3.04%) | 383,074 |
