| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 529 | 533.7 | 523 | 524.4 | 262.2 | -5.8 (-1.09%) | 9,843 |
| 10 May 2010 | INR | 523.05 | 534.95 | 521.5 | 530.2 | 265.1 | +9.85 (+1.89%) | 12,288 |
| 7 May 2010 | INR | 508 | 523.9 | 507 | 520.35 | 260.175 | +0.75 (+0.14%) | 15,145 |
| 6 May 2010 | INR | 519 | 534.85 | 505.1 | 519.6 | 259.8 | -0.4 (-0.08%) | 14,752 |
| 5 May 2010 | INR | 525 | 525 | 503 | 520 | 260 | -14.85 (-2.78%) | 10,735 |
| 4 May 2010 | INR | 544 | 548 | 530.25 | 534.85 | 267.425 | -6.75 (-1.25%) | 6,091 |
| 3 May 2010 | INR | 525 | 555 | 506.25 | 541.6 | 270.8 | +3.6 (+0.67%) | 22,822 |
| 30 Apr 2010 | INR | 510 | 538 | 510 | 538 | 269 | +31.25 (+6.17%) | 23,476 |
| 29 Apr 2010 | INR | 510 | 515.4 | 505.15 | 506.75 | 253.375 | -2.55 (-0.50%) | 3,348 |
| 28 Apr 2010 | INR | 501 | 512.5 | 501 | 509.3 | 254.65 | -3.75 (-0.73%) | 5,383 |
| 27 Apr 2010 | INR | 513 | 514.85 | 509.15 | 513.05 | 256.525 | +2.1 (+0.41%) | 2,879 |
| 26 Apr 2010 | INR | 507 | 515.9 | 507 | 510.95 | 255.475 | +3.05 (+0.60%) | 3,176 |
| 23 Apr 2010 | INR | 510 | 519.9 | 500 | 507.9 | 253.95 | -1.7 (-0.33%) | 7,188 |
| 22 Apr 2010 | INR | 519.6 | 520.8 | 506 | 509.6 | 254.8 | -6.4 (-1.24%) | 5,740 |
| 21 Apr 2010 | INR | 523 | 525.75 | 516 | 516 | 258 | -1.9 (-0.37%) | 5,227 |
| 20 Apr 2010 | INR | 514.2 | 528.95 | 514.2 | 517.9 | 258.95 | +5.1 (+0.99%) | 8,640 |
| 19 Apr 2010 | INR | 519.9 | 519.9 | 512 | 512.8 | 256.4 | -11.9 (-2.27%) | 3,912 |
| 16 Apr 2010 | INR | 530 | 536.45 | 522.5 | 524.7 | 262.35 | -1.6 (-0.30%) | 3,425 |
| 15 Apr 2010 | INR | 530 | 539.95 | 524 | 526.3 | 263.15 | -6.2 (-1.16%) | 7,556 |
| 14 Apr 2010 | INR | 532.5 | 532.5 | 532.5 | 532.5 | 266.25 | -0.5 (-0.09%) | 0 |
| 13 Apr 2010 | INR | 539.95 | 539.95 | 523 | 533 | 266.5 | +2.3 (+0.43%) | 5,669 |
| 12 Apr 2010 | INR | 536.05 | 545 | 527 | 530.7 | 265.35 | -6.3 (-1.17%) | 5,601 |
| 9 Apr 2010 | INR | 544.4 | 547.35 | 532 | 537 | 268.5 | -3.95 (-0.73%) | 6,914 |
| 8 Apr 2010 | INR | 545 | 553.9 | 534.1 | 540.95 | 270.475 | +1 (+0.19%) | 21,255 |
| 7 Apr 2010 | INR | 537 | 548.95 | 535 | 539.95 | 269.975 | +5 (+0.93%) | 6,130 |
| 6 Apr 2010 | INR | 532.05 | 545 | 532.05 | 534.95 | 267.475 | +2.9 (+0.55%) | 8,860 |
| 5 Apr 2010 | INR | 540 | 543.95 | 526.15 | 532.05 | 266.025 | -6.7 (-1.24%) | 8,753 |
| 2 Apr 2010 | INR | 538.75 | 538.75 | 538.75 | 538.75 | 269.375 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 549 | 552 | 532 | 538.75 | 269.375 | -6.4 (-1.17%) | 21,796 |
| 31 Mar 2010 | INR | 532 | 548.85 | 530.9 | 545.15 | 272.575 | +17.85 (+3.39%) | 28,165 |
