| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2010 | INR | 43 | 43.8 | 40.4 | 41.15 | 20.575 | -0.3 (-0.72%) | 17,725 |
| 15 Jun 2010 | INR | 40.5 | 42.35 | 39.3 | 41.45 | 20.725 | +2.1 (+5.34%) | 44,335 |
| 14 Jun 2010 | INR | 39.45 | 39.95 | 38.4 | 39.35 | 19.675 | +0.55 (+1.42%) | 3,106 |
| 11 Jun 2010 | INR | 37.5 | 39.55 | 37.5 | 38.8 | 19.4 | +1.6 (+4.30%) | 10,647 |
| 10 Jun 2010 | INR | 39 | 39.5 | 37.2 | 37.2 | 18.6 | -0.5 (-1.33%) | 2,866 |
| 9 Jun 2010 | INR | 38.8 | 38.9 | 37.7 | 37.7 | 18.85 | +0.05 (+0.13%) | 325 |
| 8 Jun 2010 | INR | 39.5 | 39.5 | 37.5 | 37.65 | 18.825 | -0.4 (-1.05%) | 1,475 |
| 7 Jun 2010 | INR | 38.5 | 39.15 | 38 | 38.05 | 19.025 | -1.25 (-3.18%) | 1,371 |
| 4 Jun 2010 | INR | 38.05 | 41.35 | 37.7 | 39.3 | 19.65 | +0.7 (+1.81%) | 22,212 |
| 3 Jun 2010 | INR | 38.35 | 39.2 | 37.8 | 38.6 | 19.3 | +0.6 (+1.58%) | 398 |
| 2 Jun 2010 | INR | 38.15 | 38.85 | 37.55 | 38 | 19 | -0.35 (-0.91%) | 728 |
| 1 Jun 2010 | INR | 38.1 | 40.4 | 38 | 38.35 | 19.175 | +0.1 (+0.26%) | 3,819 |
| 31 May 2010 | INR | 38.35 | 38.85 | 36.8 | 38.25 | 19.125 | +0.25 (+0.66%) | 2,792 |
| 28 May 2010 | INR | 38 | 38.25 | 37.4 | 38 | 19 | +0.85 (+2.29%) | 552 |
| 27 May 2010 | INR | 39.7 | 39.7 | 37.15 | 37.15 | 18.575 | -1.45 (-3.76%) | 524 |
| 26 May 2010 | INR | 36.65 | 39 | 36.65 | 38.6 | 19.3 | +1.8 (+4.89%) | 6,764 |
| 25 May 2010 | INR | 38 | 38 | 36.5 | 36.8 | 18.4 | -0.7 (-1.87%) | 1,182 |
| 24 May 2010 | INR | 37.3 | 39.75 | 36.6 | 37.5 | 18.75 | +0.5 (+1.35%) | 15,814 |
| 21 May 2010 | INR | 37 | 37.65 | 36.9 | 37 | 18.5 | -0.8 (-2.12%) | 2,162 |
| 20 May 2010 | INR | 44.25 | 44.25 | 37.8 | 37.8 | 18.9 | -0.8 (-2.07%) | 3,202 |
| 19 May 2010 | INR | 39.25 | 39.85 | 37.4 | 38.6 | 19.3 | -0.95 (-2.40%) | 7,716 |
| 18 May 2010 | INR | 39.15 | 40.45 | 39.15 | 39.55 | 19.775 | -0.25 (-0.63%) | 1,840 |
| 17 May 2010 | INR | 39.5 | 40 | 39 | 39.8 | 19.9 | -0.7 (-1.73%) | 813 |
| 14 May 2010 | INR | 40 | 40.5 | 40 | 40.5 | 20.25 | -0.05 (-0.12%) | 152 |
| 13 May 2010 | INR | 39.45 | 41.1 | 39.05 | 40.55 | 20.275 | +0.65 (+1.63%) | 746 |
| 12 May 2010 | INR | 40.05 | 40.05 | 39.7 | 39.9 | 19.95 | -0.35 (-0.87%) | 1,245 |
| 11 May 2010 | INR | 40.8 | 40.8 | 39.7 | 40.25 | 20.125 | +0.5 (+1.26%) | 1,624 |
| 10 May 2010 | INR | 39.35 | 40.15 | 39.15 | 39.75 | 19.875 | +1.05 (+2.71%) | 2,647 |
| 7 May 2010 | INR | 39 | 40 | 38.5 | 38.7 | 19.35 | -1.7 (-4.21%) | 7,912 |
| 6 May 2010 | INR | 41.7 | 42.7 | 40 | 40.4 | 20.2 | -0.4 (-0.98%) | 3,482 |
