| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 1,255 | 1,259 | 1,234 | 1,240.75 | 248.15 | -2.65 (-0.21%) | 1,277 |
| 21 Jun 2010 | INR | 1,205.1 | 1,264 | 1,205.1 | 1,243.4 | 248.68 | +2.15 (+0.17%) | 2,823 |
| 18 Jun 2010 | INR | 1,287.9 | 1,287.9 | 1,236 | 1,241.25 | 248.25 | -29.3 (-2.31%) | 1,542 |
| 17 Jun 2010 | INR | 1,287.9 | 1,294 | 1,243 | 1,270.55 | 254.11 | -2.95 (-0.23%) | 4,925 |
| 16 Jun 2010 | INR | 1,286 | 1,286 | 1,264.15 | 1,273.5 | 254.7 | +7.25 (+0.57%) | 1,676 |
| 15 Jun 2010 | INR | 1,263 | 1,291.95 | 1,245.15 | 1,266.25 | 253.25 | +19.05 (+1.53%) | 6,872 |
| 14 Jun 2010 | INR | 1,275 | 1,275 | 1,215 | 1,247.2 | 249.44 | +22.55 (+1.84%) | 2,068 |
| 11 Jun 2010 | INR | 1,221 | 1,245 | 1,206.15 | 1,224.65 | 244.93 | +24.65 (+2.05%) | 2,858 |
| 10 Jun 2010 | INR | 1,206 | 1,210 | 1,194 | 1,200 | 240 | +12.3 (+1.04%) | 1,528 |
| 9 Jun 2010 | INR | 1,225 | 1,225 | 1,182.7 | 1,187.7 | 237.54 | -14.4 (-1.20%) | 1,763 |
| 8 Jun 2010 | INR | 1,209.05 | 1,230 | 1,201 | 1,202.1 | 240.42 | -22.85 (-1.87%) | 1,413 |
| 7 Jun 2010 | INR | 1,164 | 1,247 | 1,161 | 1,224.95 | 244.99 | +22.05 (+1.83%) | 3,824 |
| 4 Jun 2010 | INR | 1,201 | 1,243 | 1,195 | 1,202.9 | 240.58 | +2.5 (+0.21%) | 5,592 |
| 3 Jun 2010 | INR | 1,225 | 1,260 | 1,190 | 1,200.4 | 240.08 | -27.3 (-2.22%) | 3,701 |
| 2 Jun 2010 | INR | 1,239.9 | 1,265 | 1,220 | 1,227.7 | 245.54 | -4.45 (-0.36%) | 4,777 |
| 1 Jun 2010 | INR | 1,300 | 1,310 | 1,211 | 1,232.15 | 246.43 | -67.9 (-5.22%) | 10,649 |
| 31 May 2010 | INR | 1,357.85 | 1,357.85 | 1,200 | 1,300.05 | 260.01 | +168.5 (+14.89%) | 49,864 |
| 28 May 2010 | INR | 1,095 | 1,150 | 1,086.5 | 1,131.55 | 226.31 | +53.3 (+4.94%) | 4,052 |
| 27 May 2010 | INR | 1,067.75 | 1,089 | 1,054 | 1,078.25 | 215.65 | +17.25 (+1.63%) | 1,295 |
| 26 May 2010 | INR | 1,071.4 | 1,085 | 1,054 | 1,061 | 212.2 | +16.45 (+1.57%) | 1,363 |
| 25 May 2010 | INR | 1,084.1 | 1,093 | 1,040 | 1,044.55 | 208.91 | -48.45 (-4.43%) | 1,488 |
| 24 May 2010 | INR | 1,095.1 | 1,117.9 | 1,060 | 1,093 | 218.6 | +6.9 (+0.64%) | 1,322 |
| 21 May 2010 | INR | 1,094.5 | 1,115 | 1,085.1 | 1,086.1 | 217.22 | -28.9 (-2.59%) | 3,332 |
| 20 May 2010 | INR | 1,095 | 1,123 | 1,095 | 1,115 | 223 | +5.35 (+0.48%) | 1,118 |
| 19 May 2010 | INR | 1,137.05 | 1,138 | 1,091.2 | 1,109.65 | 221.93 | -6.5 (-0.58%) | 3,684 |
| 18 May 2010 | INR | 1,131 | 1,166.5 | 1,102 | 1,116.15 | 223.23 | -5.2 (-0.46%) | 2,777 |
| 17 May 2010 | INR | 1,109 | 1,138 | 1,101.1 | 1,121.35 | 224.27 | +11.35 (+1.02%) | 4,873 |
| 14 May 2010 | INR | 1,110 | 1,123 | 1,102 | 1,110 | 222 | -11.8 (-1.05%) | 1,323 |
| 13 May 2010 | INR | 1,120.5 | 1,135 | 1,114.05 | 1,121.8 | 224.36 | +1.8 (+0.16%) | 680 |
| 12 May 2010 | INR | 1,152 | 1,152 | 1,110 | 1,120 | 224 | -15.1 (-1.33%) | 1,396 |
