| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2010 | INR | 53.55 | 57.2 | 51.15 | 54 | 54 | +0.35 (+0.65%) | 69,611 |
| 17 Jun 2010 | INR | 54 | 54 | 53.5 | 53.65 | 53.65 | -0.05 (-0.09%) | 9,855 |
| 16 Jun 2010 | INR | 54.4 | 54.9 | 53.5 | 53.7 | 53.7 | -0.05 (-0.09%) | 15,303 |
| 15 Jun 2010 | INR | 53.9 | 55 | 53.1 | 53.75 | 53.75 | +0.1 (+0.19%) | 20,130 |
| 14 Jun 2010 | INR | 53.2 | 54.9 | 53.2 | 53.65 | 53.65 | +0.6 (+1.13%) | 12,424 |
| 11 Jun 2010 | INR | 53.75 | 54.5 | 53.05 | 53.05 | 53.05 | -0.55 (-1.03%) | 15,622 |
| 10 Jun 2010 | INR | 51.5 | 54.7 | 51.5 | 53.6 | 53.6 | +0.65 (+1.23%) | 6,342 |
| 9 Jun 2010 | INR | 51.2 | 55.1 | 51.2 | 52.95 | 52.95 | +1.45 (+2.82%) | 55,013 |
| 8 Jun 2010 | INR | 53.5 | 55.2 | 51 | 51.5 | 51.5 | -0.85 (-1.62%) | 39,854 |
| 7 Jun 2010 | INR | 53 | 54 | 51.5 | 52.35 | 52.35 | -1.9 (-3.50%) | 12,632 |
| 4 Jun 2010 | INR | 54.95 | 57.65 | 53.3 | 54.25 | 54.25 | +0.2 (+0.37%) | 59,920 |
| 3 Jun 2010 | INR | 56 | 56.5 | 54 | 54.05 | 54.05 | -1.3 (-2.35%) | 18,295 |
| 2 Jun 2010 | INR | 52.5 | 57.15 | 52.5 | 55.35 | 55.35 | +2.45 (+4.63%) | 79,077 |
| 1 Jun 2010 | INR | 56 | 56 | 52.6 | 52.9 | 52.9 | -3.1 (-5.54%) | 55,378 |
| 31 May 2010 | INR | 54.5 | 61 | 54.5 | 56 | 56 | +3.2 (+6.06%) | 420,174 |
| 28 May 2010 | INR | 44.5 | 52.8 | 44.45 | 52.8 | 52.8 | +8.6 (+19.46%) | 58,097 |
| 27 May 2010 | INR | 43.55 | 44.5 | 43.35 | 44.2 | 44.2 | +0.15 (+0.34%) | 9,689 |
| 26 May 2010 | INR | 44.9 | 44.9 | 43.9 | 44.05 | 44.05 | +0.15 (+0.34%) | 5,371 |
| 25 May 2010 | INR | 44.4 | 44.85 | 42.65 | 43.9 | 43.9 | -1.3 (-2.88%) | 7,588 |
| 24 May 2010 | INR | 46.4 | 48.35 | 44.55 | 45.2 | 45.2 | -0.8 (-1.74%) | 10,526 |
| 21 May 2010 | INR | 45.6 | 47 | 45 | 46 | 46 | -1.45 (-3.06%) | 14,527 |
| 20 May 2010 | INR | 47.65 | 48.8 | 46.9 | 47.45 | 47.45 | -0.4 (-0.84%) | 11,305 |
| 19 May 2010 | INR | 49.1 | 49.5 | 47.6 | 47.85 | 47.85 | -0.4 (-0.83%) | 21,582 |
| 18 May 2010 | INR | 50.45 | 50.45 | 48.2 | 48.25 | 48.25 | -1 (-2.03%) | 9,697 |
| 17 May 2010 | INR | 47 | 51.5 | 47 | 49.25 | 49.25 | +0.4 (+0.82%) | 16,637 |
| 14 May 2010 | INR | 51.8 | 51.8 | 48.2 | 48.85 | 48.85 | 0.0 (0.0%) | 33,112 |
| 13 May 2010 | INR | 50.5 | 50.5 | 48.85 | 48.85 | 48.85 | -0.45 (-0.91%) | 8,409 |
| 12 May 2010 | INR | 50.95 | 50.95 | 49 | 49.3 | 49.3 | -0.9 (-1.79%) | 13,264 |
| 11 May 2010 | INR | 50.25 | 51.3 | 49.65 | 50.2 | 50.2 | -1.5 (-2.90%) | 7,172 |
| 10 May 2010 | INR | 47 | 52.45 | 46.9 | 51.7 | 51.7 | +3.4 (+7.04%) | 25,453 |
