| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 2,790 | 2,790 | 2,760 | 2,768.1 | 2,768.1 | -33.4 (-1.19%) | 48,839 |
| 21 Jun 2010 | INR | 2,794.1 | 2,816 | 2,793.5 | 2,801.5 | 2,801.5 | +19.95 (+0.72%) | 62,913 |
| 18 Jun 2010 | INR | 2,765 | 2,810.7 | 2,755 | 2,781.55 | 2,781.55 | +14.25 (+0.51%) | 172,671 |
| 17 Jun 2010 | INR | 2,769.95 | 2,777.05 | 2,733 | 2,767.3 | 2,767.3 | +0.65 (+0.02%) | 57,784 |
| 16 Jun 2010 | INR | 2,772 | 2,774.25 | 2,743 | 2,766.65 | 2,766.65 | +30.6 (+1.12%) | 70,963 |
| 15 Jun 2010 | INR | 2,748 | 2,757 | 2,723.15 | 2,736.05 | 2,736.05 | -11.2 (-0.41%) | 93,843 |
| 14 Jun 2010 | INR | 2,650.3 | 2,760 | 2,650.25 | 2,747.25 | 2,747.25 | +113.65 (+4.32%) | 149,504 |
| 11 Jun 2010 | INR | 2,670 | 2,680 | 2,620.35 | 2,633.6 | 2,633.6 | -13.35 (-0.50%) | 176,004 |
| 10 Jun 2010 | INR | 2,621 | 2,654 | 2,618 | 2,646.95 | 2,646.95 | +19.45 (+0.74%) | 59,527 |
| 9 Jun 2010 | INR | 2,651 | 2,664.7 | 2,617.05 | 2,627.5 | 2,627.5 | -27.5 (-1.04%) | 95,883 |
| 8 Jun 2010 | INR | 2,658.6 | 2,689.8 | 2,649.45 | 2,655 | 2,655 | -17.25 (-0.65%) | 170,987 |
| 7 Jun 2010 | INR | 2,685 | 2,690 | 2,653.1 | 2,672.25 | 2,672.25 | -58.3 (-2.14%) | 62,544 |
| 4 Jun 2010 | INR | 2,701 | 2,735.9 | 2,681 | 2,730.55 | 2,730.55 | +33.55 (+1.24%) | 69,971 |
| 3 Jun 2010 | INR | 2,659.9 | 2,704.8 | 2,659.9 | 2,697 | 2,697 | +52.8 (+2.00%) | 60,726 |
| 2 Jun 2010 | INR | 2,636 | 2,660 | 2,629 | 2,644.2 | 2,644.2 | +18.95 (+0.72%) | 44,923 |
| 1 Jun 2010 | INR | 2,655 | 2,657.5 | 2,619 | 2,625.25 | 2,625.25 | -32.4 (-1.22%) | 35,019 |
| 31 May 2010 | INR | 2,670 | 2,683.7 | 2,630.35 | 2,657.65 | 2,657.65 | -17.25 (-0.64%) | 50,038 |
| 28 May 2010 | INR | 2,670 | 2,683 | 2,638 | 2,674.9 | 2,674.9 | +31.45 (+1.19%) | 82,566 |
| 27 May 2010 | INR | 2,624 | 2,658 | 2,595 | 2,643.45 | 2,643.45 | +24.75 (+0.95%) | 112,825 |
| 26 May 2010 | INR | 2,565.05 | 2,630 | 2,555.2 | 2,618.7 | 2,618.7 | +85.4 (+3.37%) | 52,643 |
| 25 May 2010 | INR | 2,582 | 2,582 | 2,510 | 2,533.3 | 2,533.3 | -63.45 (-2.44%) | 89,184 |
| 24 May 2010 | INR | 2,630 | 2,630 | 2,584.4 | 2,596.75 | 2,596.75 | +10.6 (+0.41%) | 89,101 |
| 21 May 2010 | INR | 2,565 | 2,600 | 2,550 | 2,586.15 | 2,586.15 | -14.25 (-0.55%) | 72,019 |
| 20 May 2010 | INR | 2,616 | 2,631.9 | 2,590 | 2,600.4 | 2,600.4 | -2.7 (-0.10%) | 91,894 |
| 19 May 2010 | INR | 2,625 | 2,649.9 | 2,595 | 2,603.1 | 2,603.1 | -19.9 (-0.76%) | 65,831 |
| 18 May 2010 | INR | 2,621.55 | 2,633.7 | 2,586 | 2,623 | 2,623 | +7.3 (+0.28%) | 66,968 |
| 17 May 2010 | INR | 2,636 | 2,636 | 2,581.2 | 2,615.7 | 2,615.7 | -41.15 (-1.55%) | 85,198 |
| 14 May 2010 | INR | 2,690 | 2,726.8 | 2,631.25 | 2,656.85 | 2,656.85 | -45.3 (-1.68%) | 72,496 |
| 13 May 2010 | INR | 2,720 | 2,875 | 2,680.45 | 2,702.15 | 2,702.15 | +20.85 (+0.78%) | 64,518 |
| 12 May 2010 | INR | 2,615 | 2,696.85 | 2,615 | 2,681.3 | 2,681.3 | +18.15 (+0.68%) | 69,625 |
