| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2010 | INR | 55.55 | 56.95 | 55.55 | 56.65 | 51.5 | +0.85 (+1.52%) | 33,920 |
| 16 Jun 2010 | INR | 56 | 57 | 55.8 | 55.8 | 50.7273 | -0.2 (-0.36%) | 9,685 |
| 15 Jun 2010 | INR | 56.85 | 56.85 | 55 | 56 | 50.9091 | +0.4 (+0.72%) | 6,821 |
| 14 Jun 2010 | INR | 58.9 | 58.9 | 54.65 | 55.6 | 50.5455 | -0.3 (-0.54%) | 20,882 |
| 11 Jun 2010 | INR | 56 | 56.7 | 55.65 | 55.9 | 50.8182 | +0.4 (+0.72%) | 31,530 |
| 10 Jun 2010 | INR | 57.1 | 57.1 | 55.35 | 55.5 | 50.4545 | 0.0 (0.0%) | 13,960 |
| 9 Jun 2010 | INR | 54.1 | 56.3 | 54.1 | 55.5 | 50.4545 | +1.5 (+2.78%) | 12,825 |
| 8 Jun 2010 | INR | 58 | 58 | 54 | 54 | 49.0909 | -2.65 (-4.68%) | 14,022 |
| 7 Jun 2010 | INR | 56.55 | 57.5 | 56.4 | 56.65 | 51.5 | -1.35 (-2.33%) | 6,850 |
| 4 Jun 2010 | INR | 58.25 | 58.4 | 57.6 | 58 | 52.7273 | -1 (-1.69%) | 21,530 |
| 3 Jun 2010 | INR | 59.5 | 60 | 57.1 | 59 | 53.6364 | +1.55 (+2.70%) | 43,505 |
| 2 Jun 2010 | INR | 56.6 | 59.35 | 54.55 | 57.45 | 52.2273 | +2.95 (+5.41%) | 25,278 |
| 1 Jun 2010 | INR | 58.95 | 59.2 | 54.5 | 54.5 | 49.5455 | -4.6 (-7.78%) | 21,712 |
| 31 May 2010 | INR | 59.75 | 59.75 | 56.2 | 59.1 | 53.7273 | +1.1 (+1.90%) | 39,700 |
| 28 May 2010 | INR | 61.5 | 62 | 57.8 | 58 | 52.7273 | -3.4 (-5.54%) | 47,156 |
| 27 May 2010 | INR | 59 | 63 | 59 | 61.4 | 55.8182 | +1.4 (+2.33%) | 24,156 |
| 26 May 2010 | INR | 60 | 61 | 59.7 | 60 | 54.5455 | +0.15 (+0.25%) | 12,174 |
| 25 May 2010 | INR | 60.55 | 62.3 | 59 | 59.85 | 54.4091 | -2.65 (-4.24%) | 17,936 |
| 24 May 2010 | INR | 62 | 63.8 | 62 | 62.5 | 56.8182 | +1.5 (+2.46%) | 11,084 |
| 21 May 2010 | INR | 61 | 62.8 | 60 | 61 | 55.4545 | -0.9 (-1.45%) | 5,577 |
| 20 May 2010 | INR | 62.45 | 62.45 | 60.5 | 61.9 | 56.2727 | +1.55 (+2.57%) | 9,998 |
| 19 May 2010 | INR | 65.75 | 65.75 | 60 | 60.35 | 54.8636 | -3.9 (-6.07%) | 17,988 |
| 18 May 2010 | INR | 66 | 66 | 64.1 | 64.25 | 58.4091 | -0.1 (-0.16%) | 19,941 |
| 17 May 2010 | INR | 69.9 | 69.9 | 64 | 64.35 | 58.5 | -0.85 (-1.30%) | 10,480 |
| 14 May 2010 | INR | 64.9 | 70.4 | 62.75 | 65.2 | 59.2727 | +2.2 (+3.49%) | 109,530 |
| 13 May 2010 | INR | 65 | 65 | 63 | 63 | 57.2727 | -1.15 (-1.79%) | 26,555 |
| 12 May 2010 | INR | 65 | 65.4 | 63 | 64.15 | 58.3182 | +0.15 (+0.23%) | 30,458 |
| 11 May 2010 | INR | 65.05 | 65.9 | 63.75 | 64 | 58.1818 | -2 (-3.03%) | 23,695 |
| 10 May 2010 | INR | 63.5 | 66.4 | 63.5 | 66 | 60 | +3.15 (+5.01%) | 18,677 |
| 7 May 2010 | INR | 64.5 | 65.9 | 62.5 | 62.85 | 57.1364 | -3.25 (-4.92%) | 18,835 |
