| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 263 | 263.4 | 256.15 | 257.45 | 257.45 | -1.9 (-0.73%) | 18,138 |
| 10 May 2010 | INR | 261.1 | 262.8 | 254.6 | 259.35 | 259.35 | -0.35 (-0.13%) | 24,721 |
| 7 May 2010 | INR | 262 | 262.95 | 259 | 259.7 | 259.7 | -4.9 (-1.85%) | 21,167 |
| 6 May 2010 | INR | 263.4 | 269.45 | 263.4 | 264.6 | 264.6 | -1.25 (-0.47%) | 24,052 |
| 5 May 2010 | INR | 266.75 | 267 | 261.3 | 265.85 | 265.85 | -2.15 (-0.80%) | 19,827 |
| 4 May 2010 | INR | 274.8 | 274.8 | 266.75 | 268 | 268 | -3.95 (-1.45%) | 27,338 |
| 3 May 2010 | INR | 269.9 | 274.5 | 268.4 | 271.95 | 271.95 | +1 (+0.37%) | 29,148 |
| 30 Apr 2010 | INR | 273.95 | 273.95 | 269.5 | 270.95 | 270.95 | +1.1 (+0.41%) | 23,114 |
| 29 Apr 2010 | INR | 273 | 273.9 | 268.4 | 269.85 | 269.85 | -1.85 (-0.68%) | 30,658 |
| 28 Apr 2010 | INR | 275 | 278.2 | 271 | 271.7 | 271.7 | -4.2 (-1.52%) | 48,466 |
| 27 Apr 2010 | INR | 275.55 | 278.45 | 275.05 | 275.9 | 275.9 | +0.35 (+0.13%) | 17,829 |
| 26 Apr 2010 | INR | 280 | 280 | 275.05 | 275.55 | 275.55 | -2.05 (-0.74%) | 22,138 |
| 23 Apr 2010 | INR | 280.05 | 282.9 | 277 | 277.6 | 277.6 | -0.15 (-0.05%) | 18,664 |
| 22 Apr 2010 | INR | 273.1 | 279.75 | 273.1 | 277.75 | 277.75 | 0.0 (0.0%) | 22,089 |
| 21 Apr 2010 | INR | 277.85 | 279.35 | 276.05 | 277.75 | 277.75 | +1.75 (+0.63%) | 29,784 |
| 20 Apr 2010 | INR | 280 | 280 | 275 | 276 | 276 | -2.15 (-0.77%) | 29,133 |
| 19 Apr 2010 | INR | 277.05 | 279.8 | 275.1 | 278.15 | 278.15 | -2.25 (-0.80%) | 28,924 |
| 16 Apr 2010 | INR | 286.4 | 286.4 | 280 | 280.4 | 280.4 | -3.9 (-1.37%) | 29,268 |
| 15 Apr 2010 | INR | 288 | 289.25 | 283.05 | 284.3 | 284.3 | -1.45 (-0.51%) | 31,844 |
| 14 Apr 2010 | INR | 285.75 | 285.75 | 285.75 | 285.75 | 285.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2010 | INR | 288.15 | 289.9 | 285 | 285.75 | 285.75 | -2.45 (-0.85%) | 16,363 |
| 12 Apr 2010 | INR | 290.8 | 291.4 | 287.15 | 288.2 | 288.2 | -0.75 (-0.26%) | 17,271 |
| 9 Apr 2010 | INR | 288.8 | 292 | 288 | 288.95 | 288.95 | +1.1 (+0.38%) | 25,184 |
| 8 Apr 2010 | INR | 289.5 | 292.8 | 286.3 | 287.85 | 287.85 | -2.95 (-1.01%) | 34,052 |
| 7 Apr 2010 | INR | 290 | 293.9 | 288.1 | 290.8 | 290.8 | +3.7 (+1.29%) | 104,979 |
| 6 Apr 2010 | INR | 286.7 | 289.95 | 285 | 287.1 | 287.1 | +2.2 (+0.77%) | 38,854 |
| 5 Apr 2010 | INR | 285 | 287.45 | 281.75 | 284.9 | 284.9 | +3.25 (+1.15%) | 36,158 |
| 2 Apr 2010 | INR | 281.65 | 281.65 | 281.65 | 281.65 | 281.65 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 283.9 | 285.9 | 280.5 | 281.65 | 281.65 | +1.25 (+0.45%) | 31,819 |
| 31 Mar 2010 | INR | 283 | 285.45 | 279.55 | 280.4 | 280.4 | +0.9 (+0.32%) | 72,573 |
