| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 77 | 80 | 76.5 | 76.9 | 76.9 | -2.45 (-3.09%) | 4,074,141 |
| 10 May 2010 | INR | 74.1 | 79.85 | 74.1 | 79.35 | 79.35 | +5.9 (+8.03%) | 5,562,321 |
| 7 May 2010 | INR | 75 | 75.9 | 71.55 | 73.45 | 73.45 | -3.85 (-4.98%) | 6,600,358 |
| 6 May 2010 | INR | 77.5 | 78 | 75.25 | 77.3 | 77.3 | -0.55 (-0.71%) | 5,033,797 |
| 5 May 2010 | INR | 78.5 | 78.9 | 76.85 | 77.85 | 77.85 | -2.25 (-2.81%) | 6,233,172 |
| 4 May 2010 | INR | 83.7 | 85 | 79.8 | 80.1 | 80.1 | -2.9 (-3.49%) | 4,082,524 |
| 3 May 2010 | INR | 84.05 | 84.65 | 82.5 | 83 | 83 | -1.9 (-2.24%) | 2,134,359 |
| 30 Apr 2010 | INR | 83.3 | 85.25 | 83.3 | 84.9 | 84.9 | +2.1 (+2.54%) | 3,998,782 |
| 29 Apr 2010 | INR | 79.9 | 83.2 | 79.8 | 82.8 | 82.8 | +3.3 (+4.15%) | 5,912,263 |
| 28 Apr 2010 | INR | 81 | 81.8 | 78.65 | 79.5 | 79.5 | -3.3 (-3.99%) | 6,257,482 |
| 27 Apr 2010 | INR | 83 | 84.65 | 82.4 | 82.8 | 82.8 | -1.3 (-1.55%) | 3,286,693 |
| 26 Apr 2010 | INR | 86.2 | 86.2 | 83.65 | 84.1 | 84.1 | -1.1 (-1.29%) | 3,322,349 |
| 23 Apr 2010 | INR | 84.5 | 85.85 | 84.1 | 85.2 | 85.2 | +1.1 (+1.31%) | 5,278,966 |
| 22 Apr 2010 | INR | 85.1 | 85.6 | 83.8 | 84.1 | 84.1 | -1.45 (-1.69%) | 5,687,075 |
| 21 Apr 2010 | INR | 84.75 | 87.1 | 84.2 | 85.55 | 85.55 | +2.05 (+2.46%) | 15,050,552 |
| 20 Apr 2010 | INR | 79.8 | 83.9 | 78.8 | 83.5 | 83.5 | +3.65 (+4.57%) | 14,568,199 |
| 19 Apr 2010 | INR | 79 | 80.8 | 78.2 | 79.85 | 79.85 | -1.05 (-1.30%) | 8,552,700 |
| 16 Apr 2010 | INR | 80.4 | 81.8 | 78.2 | 80.9 | 80.9 | +0.65 (+0.81%) | 6,985,422 |
| 15 Apr 2010 | INR | 78.2 | 81.75 | 78.2 | 80.25 | 80.25 | +2.65 (+3.41%) | 11,773,973 |
| 14 Apr 2010 | INR | 77.6 | 77.6 | 77.6 | 77.6 | 77.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2010 | INR | 78.5 | 78.8 | 77 | 77.6 | 77.6 | -0.5 (-0.64%) | 2,302,484 |
| 12 Apr 2010 | INR | 76.5 | 78.6 | 76.1 | 78.1 | 78.1 | +2.15 (+2.83%) | 5,225,156 |
| 9 Apr 2010 | INR | 76 | 77 | 75.55 | 75.95 | 75.95 | -0.55 (-0.72%) | 2,162,738 |
| 8 Apr 2010 | INR | 76.5 | 78.1 | 76.1 | 76.5 | 76.5 | -0.05 (-0.07%) | 4,237,670 |
| 7 Apr 2010 | INR | 76.6 | 77.55 | 75.2 | 76.55 | 76.55 | 0.0 (0.0%) | 3,411,508 |
| 6 Apr 2010 | INR | 78 | 78 | 76.15 | 76.55 | 76.55 | +0.1 (+0.13%) | 3,735,835 |
| 5 Apr 2010 | INR | 75.45 | 76.75 | 70 | 76.45 | 76.45 | +1.5 (+2.00%) | 3,963,881 |
| 2 Apr 2010 | INR | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 74 | 75.15 | 73.5 | 74.95 | 74.95 | +1.55 (+2.11%) | 4,635,666 |
| 31 Mar 2010 | INR | 73.4 | 73.7 | 72.65 | 73.4 | 73.4 | +0.65 (+0.89%) | 3,121,770 |
