| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | INR | 45.6 | 45.6 | 43.55 | 43.65 | 43.65 | -0.7 (-1.58%) | 42,351 |
| 18 Jun 2010 | INR | 45.95 | 46.35 | 44 | 44.35 | 44.35 | -1.3 (-2.85%) | 42,895 |
| 17 Jun 2010 | INR | 45.9 | 47.5 | 45.05 | 45.65 | 45.65 | +0.5 (+1.11%) | 107,455 |
| 16 Jun 2010 | INR | 45.25 | 47.2 | 43.7 | 45.15 | 45.15 | +0.7 (+1.57%) | 165,763 |
| 15 Jun 2010 | INR | 45 | 45.9 | 43.55 | 44.45 | 44.45 | -0.1 (-0.22%) | 88,397 |
| 14 Jun 2010 | INR | 44.65 | 45.9 | 42.75 | 44.55 | 44.55 | +0.15 (+0.34%) | 1,064,607 |
| 11 Jun 2010 | INR | 45 | 45.25 | 43.6 | 44.4 | 44.4 | +0.2 (+0.45%) | 31,405 |
| 10 Jun 2010 | INR | 42.85 | 44.75 | 42.8 | 44.2 | 44.2 | +2 (+4.74%) | 53,210 |
| 9 Jun 2010 | INR | 43 | 43.5 | 42.05 | 42.2 | 42.2 | -0.45 (-1.06%) | 25,208 |
| 8 Jun 2010 | INR | 43.1 | 45.5 | 42.5 | 42.65 | 42.65 | -0.85 (-1.95%) | 28,243 |
| 7 Jun 2010 | INR | 43.4 | 43.8 | 42.3 | 43.5 | 43.5 | -1.05 (-2.36%) | 47,924 |
| 4 Jun 2010 | INR | 46 | 46 | 44.4 | 44.55 | 44.55 | -1 (-2.20%) | 50,824 |
| 3 Jun 2010 | INR | 46.75 | 46.75 | 44.5 | 45.55 | 45.55 | +0.55 (+1.22%) | 39,285 |
| 2 Jun 2010 | INR | 44.9 | 45.55 | 43.65 | 45 | 45 | +0.6 (+1.35%) | 31,278 |
| 1 Jun 2010 | INR | 46.5 | 46.5 | 44.05 | 44.4 | 44.4 | -2 (-4.31%) | 34,929 |
| 31 May 2010 | INR | 48 | 48 | 46.05 | 46.4 | 46.4 | 0.0 (0.0%) | 26,937 |
| 28 May 2010 | INR | 48.3 | 49.2 | 45.3 | 46.4 | 46.4 | -0.8 (-1.69%) | 167,675 |
| 27 May 2010 | INR | 45 | 49.2 | 44.25 | 47.2 | 47.2 | +3.3 (+7.52%) | 361,081 |
| 26 May 2010 | INR | 43 | 46 | 40.9 | 43.9 | 43.9 | +2.75 (+6.68%) | 98,738 |
| 25 May 2010 | INR | 44.45 | 44.45 | 40.1 | 41.15 | 41.15 | -3.8 (-8.45%) | 68,762 |
| 24 May 2010 | INR | 45.4 | 46.65 | 44.5 | 44.95 | 44.95 | +0.7 (+1.58%) | 43,279 |
| 21 May 2010 | INR | 45.25 | 45.25 | 43.6 | 44.25 | 44.25 | -1.85 (-4.01%) | 71,893 |
| 20 May 2010 | INR | 49 | 49.25 | 45.7 | 46.1 | 46.1 | -1.2 (-2.54%) | 99,004 |
| 19 May 2010 | INR | 48.95 | 51.5 | 46.2 | 47.3 | 47.3 | -2.25 (-4.54%) | 143,485 |
| 18 May 2010 | INR | 47.75 | 51.95 | 46.9 | 49.55 | 49.55 | +2.2 (+4.65%) | 319,644 |
| 17 May 2010 | INR | 48 | 48.65 | 46.7 | 47.35 | 47.35 | -2.1 (-4.25%) | 123,468 |
| 14 May 2010 | INR | 51.85 | 52.7 | 48.2 | 49.45 | 49.45 | -2.45 (-4.72%) | 103,399 |
| 13 May 2010 | INR | 52.5 | 53.2 | 51 | 51.9 | 51.9 | +0.05 (+0.10%) | 86,808 |
| 12 May 2010 | INR | 53.1 | 54.2 | 51.25 | 51.85 | 51.85 | -1 (-1.89%) | 72,868 |
| 11 May 2010 | INR | 53.8 | 55.3 | 52.4 | 52.85 | 52.85 | -0.55 (-1.03%) | 105,641 |
