| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 542 | 542 | 532 | 537.95 | 537.95 | -1.05 (-0.19%) | 47,472 |
| 21 Jun 2010 | INR | 545.5 | 545.5 | 538 | 539 | 539 | -3.05 (-0.56%) | 29,470 |
| 18 Jun 2010 | INR | 546 | 546.9 | 536 | 542.05 | 542.05 | -3.7 (-0.68%) | 21,124 |
| 17 Jun 2010 | INR | 545 | 548.05 | 540.4 | 545.75 | 545.75 | +1.85 (+0.34%) | 21,778 |
| 16 Jun 2010 | INR | 550 | 550.9 | 539.4 | 543.9 | 543.9 | -0.1 (-0.02%) | 35,772 |
| 15 Jun 2010 | INR | 548 | 548 | 537.1 | 544 | 544 | +2.3 (+0.42%) | 26,540 |
| 14 Jun 2010 | INR | 542.55 | 545.95 | 540 | 541.7 | 541.7 | +0.4 (+0.07%) | 28,176 |
| 11 Jun 2010 | INR | 549 | 552.65 | 535.5 | 541.3 | 541.3 | -3.25 (-0.60%) | 44,438 |
| 10 Jun 2010 | INR | 536 | 547.95 | 534 | 544.55 | 544.55 | +10.4 (+1.95%) | 40,122 |
| 9 Jun 2010 | INR | 535 | 539.4 | 531.1 | 534.15 | 534.15 | +0.45 (+0.08%) | 71,644 |
| 8 Jun 2010 | INR | 540.9 | 543 | 530.5 | 533.7 | 533.7 | -3.35 (-0.62%) | 49,428 |
| 7 Jun 2010 | INR | 532 | 543.7 | 529.4 | 537.05 | 537.05 | -14.3 (-2.59%) | 31,903 |
| 4 Jun 2010 | INR | 549.1 | 556.95 | 544.3 | 551.35 | 551.35 | +1.8 (+0.33%) | 74,680 |
| 3 Jun 2010 | INR | 546 | 551 | 541.5 | 549.55 | 549.55 | +8.4 (+1.55%) | 145,614 |
| 2 Jun 2010 | INR | 539.8 | 543.3 | 535.55 | 541.15 | 541.15 | +6.5 (+1.22%) | 82,826 |
| 1 Jun 2010 | INR | 538.05 | 546 | 531.7 | 534.65 | 534.65 | -7.05 (-1.30%) | 42,370 |
| 31 May 2010 | INR | 540 | 551 | 534.8 | 541.7 | 541.7 | +2.85 (+0.53%) | 175,853 |
| 28 May 2010 | INR | 545.4 | 551 | 524.05 | 538.85 | 538.85 | -4.3 (-0.79%) | 324,018 |
| 27 May 2010 | INR | 582 | 582 | 507.9 | 543.15 | 543.15 | -37.6 (-6.47%) | 5,556,117 |
| 26 May 2010 | INR | 585.3 | 596.95 | 572 | 580.75 | 580.75 | +2.5 (+0.43%) | 110,752 |
| 25 May 2010 | INR | 589 | 600.95 | 576 | 578.25 | 578.25 | -11.3 (-1.92%) | 90,472 |
| 24 May 2010 | INR | 575 | 604 | 547.4 | 589.55 | 589.55 | +2.4 (+0.41%) | 5,619,037 |
| 21 May 2010 | INR | 583 | 608.45 | 581 | 587.15 | 587.15 | -3.75 (-0.63%) | 303,548 |
| 20 May 2010 | INR | 584 | 597 | 583.2 | 590.9 | 590.9 | +13.5 (+2.34%) | 77,835 |
| 19 May 2010 | INR | 583.5 | 586.8 | 575 | 577.4 | 577.4 | -7.6 (-1.30%) | 31,044 |
| 18 May 2010 | INR | 585 | 594 | 582.05 | 585 | 585 | +2 (+0.34%) | 46,836 |
| 17 May 2010 | INR | 590 | 591.5 | 577.9 | 583 | 583 | -13.5 (-2.26%) | 74,826 |
| 14 May 2010 | INR | 583 | 601 | 581.6 | 596.5 | 596.5 | +13.25 (+2.27%) | 199,350 |
| 13 May 2010 | INR | 585.9 | 594.95 | 580 | 583.25 | 583.25 | +2.1 (+0.36%) | 106,040 |
| 12 May 2010 | INR | 587 | 599.95 | 564 | 581.15 | 581.15 | -0.85 (-0.15%) | 291,843 |
