| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 73.3 | 75.6 | 72.6 | 74.25 | 74.25 | +0.75 (+1.02%) | 6,107,966 |
| 21 Jun 2010 | INR | 71.15 | 73.9 | 71.15 | 73.5 | 73.5 | +3 (+4.26%) | 6,129,267 |
| 18 Jun 2010 | INR | 70.25 | 71.15 | 69.7 | 70.5 | 70.5 | +0.25 (+0.36%) | 4,795,084 |
| 17 Jun 2010 | INR | 70.7 | 70.7 | 69.15 | 70.25 | 70.25 | 0.0 (0.0%) | 4,272,995 |
| 16 Jun 2010 | INR | 71 | 71.45 | 69.55 | 70.25 | 70.25 | -0.3 (-0.43%) | 6,287,807 |
| 15 Jun 2010 | INR | 68.75 | 71 | 68.3 | 70.55 | 70.55 | +1.9 (+2.77%) | 6,529,765 |
| 14 Jun 2010 | INR | 69.7 | 69.7 | 67.35 | 68.65 | 68.65 | +0.4 (+0.59%) | 5,192,676 |
| 11 Jun 2010 | INR | 71.7 | 71.75 | 68 | 68.25 | 68.25 | -2.45 (-3.47%) | 6,154,791 |
| 10 Jun 2010 | INR | 68.8 | 71 | 68.15 | 70.7 | 70.7 | +1.7 (+2.46%) | 6,772,482 |
| 9 Jun 2010 | INR | 68.1 | 69.5 | 67 | 69 | 69 | +1.55 (+2.30%) | 4,261,370 |
| 8 Jun 2010 | INR | 69 | 69.9 | 67.15 | 67.45 | 67.45 | -2.05 (-2.95%) | 5,016,268 |
| 7 Jun 2010 | INR | 69.05 | 70.1 | 68.1 | 69.5 | 69.5 | -1.85 (-2.59%) | 3,246,798 |
| 4 Jun 2010 | INR | 71.8 | 72.35 | 70.75 | 71.35 | 71.35 | -0.25 (-0.35%) | 3,561,935 |
| 3 Jun 2010 | INR | 72 | 75.5 | 71.35 | 71.6 | 71.6 | +0.75 (+1.06%) | 3,127,820 |
| 2 Jun 2010 | INR | 69.2 | 71.1 | 68 | 70.85 | 70.85 | +1.9 (+2.76%) | 4,982,655 |
| 1 Jun 2010 | INR | 71.9 | 71.9 | 68.7 | 68.95 | 68.95 | -3.55 (-4.90%) | 5,489,567 |
| 31 May 2010 | INR | 74 | 74 | 71.05 | 72.5 | 72.5 | -0.85 (-1.16%) | 3,331,151 |
| 28 May 2010 | INR | 73 | 74.4 | 72.3 | 73.35 | 73.35 | +2.2 (+3.09%) | 5,072,390 |
| 27 May 2010 | INR | 70 | 71.6 | 67.8 | 71.15 | 71.15 | +2.4 (+3.49%) | 4,988,713 |
| 26 May 2010 | INR | 67.05 | 69.3 | 66.8 | 68.75 | 68.75 | +2.7 (+4.09%) | 5,233,253 |
| 25 May 2010 | INR | 66.95 | 67.95 | 65.1 | 66.05 | 66.05 | -1.4 (-2.08%) | 6,535,338 |
| 24 May 2010 | INR | 71 | 71.55 | 67.1 | 67.45 | 67.45 | -1.6 (-2.32%) | 5,875,776 |
| 21 May 2010 | INR | 68 | 69.8 | 66.8 | 69.05 | 69.05 | -1.15 (-1.64%) | 5,865,561 |
| 20 May 2010 | INR | 72.2 | 72.9 | 69.7 | 70.2 | 70.2 | -1.4 (-1.96%) | 8,214,512 |
| 19 May 2010 | INR | 75.05 | 75.05 | 70.6 | 71.6 | 71.6 | -4.55 (-5.98%) | 7,083,110 |
| 18 May 2010 | INR | 77 | 77.3 | 75.1 | 76.15 | 76.15 | -0.55 (-0.72%) | 3,367,231 |
| 17 May 2010 | INR | 73 | 77.2 | 73 | 76.7 | 76.7 | +0.25 (+0.33%) | 4,737,447 |
| 14 May 2010 | INR | 76 | 79.15 | 75.9 | 76.45 | 76.45 | -2.95 (-3.72%) | 3,313,483 |
| 13 May 2010 | INR | 78.05 | 81 | 78.05 | 79.4 | 79.4 | +1.75 (+2.25%) | 4,855,850 |
| 12 May 2010 | INR | 80 | 80 | 76.4 | 77.65 | 77.65 | +0.75 (+0.98%) | 4,254,893 |
