| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2010 | INR | 194.85 | 195 | 182 | 186.1 | 37.22 | -4.9 (-2.57%) | 36,612 |
| 31 May 2010 | INR | 193 | 193.9 | 185 | 191 | 38.2 | +6.1 (+3.30%) | 28,652 |
| 28 May 2010 | INR | 184.5 | 185 | 179 | 184.9 | 36.98 | +7.1 (+3.99%) | 36,466 |
| 27 May 2010 | INR | 173 | 179.9 | 173 | 177.8 | 35.56 | +4.95 (+2.86%) | 25,602 |
| 26 May 2010 | INR | 173.8 | 173.8 | 168 | 172.85 | 34.57 | +6.85 (+4.13%) | 8,234 |
| 25 May 2010 | INR | 171.1 | 173.45 | 164 | 166 | 33.2 | -6.2 (-3.60%) | 12,428 |
| 24 May 2010 | INR | 179 | 179 | 171 | 172.2 | 34.44 | -1.3 (-0.75%) | 5,178 |
| 21 May 2010 | INR | 178.9 | 178.9 | 167.5 | 173.5 | 34.7 | +1 (+0.58%) | 55,402 |
| 20 May 2010 | INR | 174.9 | 179 | 170 | 172.5 | 34.5 | +3.6 (+2.13%) | 44,258 |
| 19 May 2010 | INR | 173 | 173 | 164 | 168.9 | 33.78 | +4.9 (+2.99%) | 81,426 |
| 18 May 2010 | INR | 165 | 165 | 160 | 164 | 32.8 | +5.9 (+3.73%) | 12,874 |
| 17 May 2010 | INR | 153 | 164 | 153 | 158.1 | 31.62 | -2.4 (-1.50%) | 6,152 |
| 14 May 2010 | INR | 165 | 166.5 | 159 | 160.5 | 32.1 | -4.4 (-2.67%) | 12,856 |
| 13 May 2010 | INR | 166 | 166 | 159 | 164.9 | 32.98 | +0.9 (+0.55%) | 20,288 |
| 12 May 2010 | INR | 166.7 | 166.8 | 158 | 164 | 32.8 | +1 (+0.61%) | 16,510 |
| 11 May 2010 | INR | 166.5 | 167.8 | 159 | 163 | 32.6 | -2.8 (-1.69%) | 10,382 |
| 10 May 2010 | INR | 153 | 165.8 | 153 | 165.8 | 33.16 | +6.3 (+3.95%) | 115,446 |
| 7 May 2010 | INR | 158 | 163 | 150 | 159.5 | 31.9 | +3 (+1.92%) | 2,772 |
| 6 May 2010 | INR | 170.35 | 170.35 | 156.5 | 156.5 | 31.3 | -7 (-4.28%) | 2,506 |
| 5 May 2010 | INR | 171.15 | 171.15 | 156.05 | 163.5 | 32.7 | +0.5 (+0.31%) | 30,586 |
| 4 May 2010 | INR | 164 | 168.95 | 163 | 163 | 32.6 | -5 (-2.98%) | 77,146 |
| 3 May 2010 | INR | 177 | 177 | 165.2 | 168 | 33.6 | -4.8 (-2.78%) | 21,432 |
| 30 Apr 2010 | INR | 177.9 | 177.9 | 164 | 172.8 | 34.56 | +0.3 (+0.17%) | 15,162 |
| 29 Apr 2010 | INR | 172 | 177 | 169 | 172.5 | 34.5 | +1.05 (+0.61%) | 26,848 |
| 28 Apr 2010 | INR | 169.95 | 175 | 159.3 | 171.45 | 34.29 | +3.8 (+2.27%) | 29,344 |
| 27 Apr 2010 | INR | 167.5 | 167.65 | 163 | 167.65 | 33.53 | +7.95 (+4.98%) | 32,092 |
| 26 Apr 2010 | INR | 155.05 | 159.7 | 153 | 159.7 | 31.94 | +7.55 (+4.96%) | 23,360 |
| 23 Apr 2010 | INR | 145 | 152.15 | 145 | 152.15 | 30.43 | +7.15 (+4.93%) | 44,200 |
| 22 Apr 2010 | INR | 135 | 145 | 133 | 145 | 29 | +5.2 (+3.72%) | 33,010 |
| 21 Apr 2010 | INR | 139.65 | 140.1 | 134.9 | 139.8 | 27.96 | +4.85 (+3.59%) | 6,770 |
