| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | INR | 35.4 | 35.65 | 33.5 | 34.3 | 34.3 | -1.2 (-3.38%) | 45,654 |
| 18 Jun 2010 | INR | 36.2 | 36.9 | 34.3 | 35.5 | 35.5 | -0.55 (-1.53%) | 153,966 |
| 17 Jun 2010 | INR | 36.2 | 37.45 | 35.85 | 36.05 | 36.05 | -0.45 (-1.23%) | 46,847 |
| 16 Jun 2010 | INR | 37.1 | 37.45 | 36 | 36.5 | 36.5 | -0.5 (-1.35%) | 62,074 |
| 15 Jun 2010 | INR | 36.6 | 39.8 | 35.5 | 37 | 37 | +1.4 (+3.93%) | 305,988 |
| 14 Jun 2010 | INR | 34.2 | 37.4 | 31.5 | 35.6 | 35.6 | +3.2 (+9.88%) | 226,120 |
| 11 Jun 2010 | INR | 32 | 32.6 | 31.5 | 32.4 | 32.4 | +0.2 (+0.62%) | 33,799 |
| 10 Jun 2010 | INR | 32.6 | 32.6 | 31.25 | 32.2 | 32.2 | +0.45 (+1.42%) | 78,975 |
| 9 Jun 2010 | INR | 32.1 | 32.3 | 31.2 | 31.75 | 31.75 | -0.25 (-0.78%) | 82,225 |
| 8 Jun 2010 | INR | 32.7 | 32.9 | 31.6 | 32 | 32 | -0.6 (-1.84%) | 89,638 |
| 7 Jun 2010 | INR | 32.4 | 32.75 | 31.2 | 32.6 | 32.6 | -0.2 (-0.61%) | 30,267 |
| 4 Jun 2010 | INR | 32 | 32.8 | 31.3 | 32.8 | 32.8 | +0.55 (+1.71%) | 83,270 |
| 3 Jun 2010 | INR | 32.7 | 32.7 | 31.3 | 32.25 | 32.25 | +1.25 (+4.03%) | 26,200 |
| 2 Jun 2010 | INR | 32.5 | 32.5 | 30.8 | 31 | 31 | -0.7 (-2.21%) | 219,920 |
| 1 Jun 2010 | INR | 34.3 | 34.4 | 31 | 31.7 | 31.7 | -2.2 (-6.49%) | 179,103 |
| 31 May 2010 | INR | 34.4 | 34.4 | 32.3 | 33.9 | 33.9 | +1.45 (+4.47%) | 42,366 |
| 28 May 2010 | INR | 33.05 | 33.5 | 31 | 32.45 | 32.45 | -0.2 (-0.61%) | 46,594 |
| 27 May 2010 | INR | 34 | 34.6 | 31.8 | 32.65 | 32.65 | -0.95 (-2.83%) | 168,829 |
| 26 May 2010 | INR | 35 | 36 | 33.15 | 33.6 | 33.6 | -0.8 (-2.33%) | 155,296 |
| 25 May 2010 | INR | 35.6 | 35.8 | 33.15 | 34.4 | 34.4 | -0.05 (-0.15%) | 48,056 |
| 24 May 2010 | INR | 37 | 37 | 33 | 34.45 | 34.45 | +1.2 (+3.61%) | 95,050 |
| 21 May 2010 | INR | 32.8 | 35.5 | 31.6 | 33.25 | 33.25 | -0.45 (-1.34%) | 51,882 |
| 20 May 2010 | INR | 31.5 | 34.5 | 31.5 | 33.7 | 33.7 | +2.25 (+7.15%) | 125,196 |
| 19 May 2010 | INR | 31.2 | 33 | 30.75 | 31.45 | 31.45 | -0.85 (-2.63%) | 51,599 |
| 18 May 2010 | INR | 33.2 | 34.9 | 31.65 | 32.3 | 32.3 | -1.2 (-3.58%) | 263,878 |
| 17 May 2010 | INR | 36 | 36 | 32.2 | 33.5 | 33.5 | +0.9 (+2.76%) | 175,995 |
| 14 May 2010 | INR | 34 | 35.8 | 32.4 | 32.6 | 32.6 | +0.35 (+1.09%) | 146,500 |
| 13 May 2010 | INR | 36.2 | 36.2 | 32.25 | 32.25 | 32.25 | -0.5 (-1.53%) | 55,332 |
| 12 May 2010 | INR | 33 | 33.75 | 32.7 | 32.75 | 32.75 | +0.35 (+1.08%) | 28,291 |
| 11 May 2010 | INR | 33.1 | 33.95 | 32.25 | 32.4 | 32.4 | -0.7 (-2.11%) | 111,450 |
