| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 540 | 546 | 536 | 540.9 | 540.9 | +0.6 (+0.11%) | 56,766 |
| 10 May 2010 | INR | 562 | 562 | 533 | 540.3 | 540.3 | -9.85 (-1.79%) | 67,562 |
| 7 May 2010 | INR | 535 | 563.85 | 535 | 550.15 | 550.15 | +10.6 (+1.96%) | 232,151 |
| 6 May 2010 | INR | 529 | 544 | 526 | 539.55 | 539.55 | +13.1 (+2.49%) | 176,520 |
| 5 May 2010 | INR | 512 | 532.8 | 512 | 526.45 | 526.45 | +11.6 (+2.25%) | 137,434 |
| 4 May 2010 | INR | 521 | 529 | 511.2 | 514.85 | 514.85 | -4.4 (-0.85%) | 133,199 |
| 3 May 2010 | INR | 517.85 | 527.9 | 515 | 519.25 | 519.25 | +1.4 (+0.27%) | 99,261 |
| 30 Apr 2010 | INR | 497.85 | 521 | 492.05 | 517.85 | 517.85 | +26.05 (+5.30%) | 305,439 |
| 29 Apr 2010 | INR | 508 | 510 | 488.5 | 491.8 | 491.8 | -12.25 (-2.43%) | 55,779 |
| 28 Apr 2010 | INR | 502 | 512.5 | 502 | 504.05 | 504.05 | +0.65 (+0.13%) | 65,461 |
| 27 Apr 2010 | INR | 502 | 510 | 501 | 503.4 | 503.4 | +1 (+0.20%) | 65,837 |
| 26 Apr 2010 | INR | 500 | 503.5 | 497 | 502.4 | 502.4 | +3.75 (+0.75%) | 25,680 |
| 23 Apr 2010 | INR | 497 | 506 | 496.5 | 498.65 | 498.65 | +2.55 (+0.51%) | 61,439 |
| 22 Apr 2010 | INR | 499 | 503.4 | 495.1 | 496.1 | 496.1 | -3 (-0.60%) | 89,601 |
| 21 Apr 2010 | INR | 500 | 502.5 | 497 | 499.1 | 499.1 | -0.25 (-0.05%) | 128,274 |
| 20 Apr 2010 | INR | 503.8 | 505.85 | 496.5 | 499.35 | 499.35 | +0.8 (+0.16%) | 31,167 |
| 19 Apr 2010 | INR | 495.1 | 509 | 495.1 | 498.55 | 498.55 | -0.55 (-0.11%) | 61,897 |
| 16 Apr 2010 | INR | 507 | 510.55 | 498 | 499.1 | 499.1 | -9.05 (-1.78%) | 48,475 |
| 15 Apr 2010 | INR | 511.5 | 516 | 501.05 | 508.15 | 508.15 | +0.4 (+0.08%) | 189,812 |
| 14 Apr 2010 | INR | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2010 | INR | 505 | 508.45 | 501.65 | 507.75 | 507.75 | +8.35 (+1.67%) | 109,889 |
| 12 Apr 2010 | INR | 506 | 511 | 493.6 | 499.4 | 499.4 | -5.95 (-1.18%) | 67,564 |
| 9 Apr 2010 | INR | 509.8 | 510.8 | 504.5 | 505.35 | 505.35 | -2.6 (-0.51%) | 26,796 |
| 8 Apr 2010 | INR | 506 | 514 | 505.2 | 507.95 | 507.95 | +2.5 (+0.49%) | 105,896 |
| 7 Apr 2010 | INR | 519.9 | 519.9 | 504 | 505.45 | 505.45 | -2.8 (-0.55%) | 91,117 |
| 6 Apr 2010 | INR | 509 | 518 | 506.05 | 508.25 | 508.25 | 0.0 (0.0%) | 101,978 |
| 5 Apr 2010 | INR | 513.6 | 514 | 506.9 | 508.25 | 508.25 | -4.1 (-0.80%) | 116,319 |
| 2 Apr 2010 | INR | 512.35 | 512.35 | 512.35 | 512.35 | 512.35 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 518.7 | 520 | 511.6 | 512.35 | 512.35 | -4.35 (-0.84%) | 27,508 |
| 31 Mar 2010 | INR | 521.7 | 525 | 510.6 | 516.7 | 516.7 | -5 (-0.96%) | 69,797 |
