| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | INR | 128.95 | 131.9 | 128.6 | 130.85 | 26.17 | +3.75 (+2.95%) | 37,253 |
| 18 Jun 2010 | INR | 130.8 | 130.8 | 126.7 | 127.1 | 25.42 | -1.4 (-1.09%) | 38,966 |
| 17 Jun 2010 | INR | 132.1 | 132.5 | 127.75 | 128.5 | 25.7 | -2.15 (-1.65%) | 27,355 |
| 16 Jun 2010 | INR | 136.4 | 136.9 | 129.15 | 130.65 | 26.13 | -5 (-3.69%) | 68,362 |
| 15 Jun 2010 | INR | 134 | 139.4 | 132.5 | 135.65 | 27.13 | +3.2 (+2.42%) | 258,173 |
| 14 Jun 2010 | INR | 129.8 | 133.15 | 127.2 | 132.45 | 26.49 | +4.25 (+3.32%) | 108,247 |
| 11 Jun 2010 | INR | 129.95 | 134.5 | 127.25 | 128.2 | 25.64 | +0.4 (+0.31%) | 157,968 |
| 10 Jun 2010 | INR | 128 | 129.4 | 126.6 | 127.8 | 25.56 | +1.3 (+1.03%) | 54,777 |
| 9 Jun 2010 | INR | 125.5 | 126.85 | 124.25 | 126.5 | 25.3 | +2.1 (+1.69%) | 49,299 |
| 8 Jun 2010 | INR | 123.65 | 129.4 | 122.5 | 124.4 | 24.88 | +0.7 (+0.57%) | 125,488 |
| 7 Jun 2010 | INR | 122.05 | 126 | 122 | 123.7 | 24.74 | -3.15 (-2.48%) | 32,390 |
| 4 Jun 2010 | INR | 128.7 | 129.7 | 126.1 | 126.85 | 25.37 | -0.55 (-0.43%) | 65,924 |
| 3 Jun 2010 | INR | 127.5 | 129.55 | 124.55 | 127.4 | 25.48 | +2.45 (+1.96%) | 150,569 |
| 2 Jun 2010 | INR | 124 | 127.5 | 122.3 | 124.95 | 24.99 | +0.65 (+0.52%) | 54,152 |
| 1 Jun 2010 | INR | 128 | 132.4 | 123.15 | 124.3 | 24.86 | -4.2 (-3.27%) | 76,836 |
| 31 May 2010 | INR | 130.1 | 133.9 | 126 | 128.5 | 25.7 | -1.1 (-0.85%) | 64,679 |
| 28 May 2010 | INR | 134 | 134.5 | 129.6 | 129.6 | 25.92 | -3 (-2.26%) | 61,281 |
| 27 May 2010 | INR | 133.05 | 134.8 | 131 | 132.6 | 26.52 | +0.15 (+0.11%) | 66,521 |
| 26 May 2010 | INR | 134 | 134.9 | 129.05 | 132.45 | 26.49 | +4.25 (+3.32%) | 136,857 |
| 25 May 2010 | INR | 138.4 | 139.65 | 127.1 | 128.2 | 25.64 | -8.85 (-6.46%) | 205,276 |
| 24 May 2010 | INR | 132.15 | 139.9 | 130 | 137.05 | 27.41 | +5.9 (+4.50%) | 414,676 |
| 21 May 2010 | INR | 119 | 132.85 | 119 | 131.15 | 26.23 | +4.2 (+3.31%) | 248,054 |
| 20 May 2010 | INR | 131 | 131.7 | 125 | 126.95 | 25.39 | -0.35 (-0.27%) | 91,588 |
| 19 May 2010 | INR | 133.6 | 138.5 | 125.8 | 127.3 | 25.46 | -6.3 (-4.72%) | 378,542 |
| 18 May 2010 | INR | 126.75 | 135.5 | 125.7 | 133.6 | 26.72 | +7.6 (+6.03%) | 326,982 |
| 17 May 2010 | INR | 130.3 | 130.3 | 121.1 | 126 | 25.2 | -4 (-3.08%) | 134,265 |
| 14 May 2010 | INR | 137.6 | 137.6 | 128.65 | 130 | 26 | -5.85 (-4.31%) | 201,458 |
| 13 May 2010 | INR | 131.1 | 137 | 129.85 | 135.85 | 27.17 | +6.75 (+5.23%) | 607,744 |
| 12 May 2010 | INR | 134.1 | 134.7 | 127.15 | 129.1 | 25.82 | -2.5 (-1.90%) | 495,404 |
| 11 May 2010 | INR | 116 | 133.4 | 115.5 | 131.6 | 26.32 | +16 (+13.84%) | 1,478,423 |
