| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 583.55 | 584 | 573 | 582 | 582 | +1.4 (+0.24%) | 80,815 |
| 10 May 2010 | INR | 562 | 582.45 | 561.9 | 580.6 | 580.6 | +16.6 (+2.94%) | 156,930 |
| 7 May 2010 | INR | 561 | 564.5 | 551 | 564 | 564 | -1.15 (-0.20%) | 242,314 |
| 6 May 2010 | INR | 565 | 567 | 556.15 | 565.15 | 565.15 | +0.25 (+0.04%) | 228,662 |
| 5 May 2010 | INR | 555 | 569 | 546 | 564.9 | 564.9 | +1.5 (+0.27%) | 195,511 |
| 4 May 2010 | INR | 555.2 | 567.6 | 555.2 | 563.4 | 563.4 | -1.8 (-0.32%) | 210,431 |
| 3 May 2010 | INR | 555.25 | 573.5 | 554.1 | 565.2 | 565.2 | +2.1 (+0.37%) | 162,671 |
| 30 Apr 2010 | INR | 565 | 567.95 | 556 | 563.1 | 563.1 | +0.7 (+0.12%) | 160,158 |
| 29 Apr 2010 | INR | 568.05 | 569.95 | 556.9 | 562.4 | 562.4 | -1.9 (-0.34%) | 394,446 |
| 28 Apr 2010 | INR | 565 | 583.8 | 560 | 564.3 | 564.3 | -15.2 (-2.62%) | 214,991 |
| 27 Apr 2010 | INR | 568.05 | 594.4 | 568.05 | 579.5 | 579.5 | +6.1 (+1.06%) | 282,850 |
| 26 Apr 2010 | INR | 562.65 | 575.15 | 558.15 | 573.4 | 573.4 | +10.75 (+1.91%) | 253,413 |
| 23 Apr 2010 | INR | 554 | 565 | 548 | 562.65 | 562.65 | +9.55 (+1.73%) | 156,023 |
| 22 Apr 2010 | INR | 535.75 | 558 | 529.1 | 553.1 | 553.1 | +9.55 (+1.76%) | 160,439 |
| 21 Apr 2010 | INR | 527.05 | 546.9 | 523.9 | 543.55 | 543.55 | +20.65 (+3.95%) | 165,687 |
| 20 Apr 2010 | INR | 497.95 | 529 | 492.5 | 522.9 | 522.9 | +28.15 (+5.69%) | 239,854 |
| 19 Apr 2010 | INR | 480 | 496.25 | 475 | 494.75 | 494.75 | +11.05 (+2.28%) | 151,399 |
| 16 Apr 2010 | INR | 487 | 489.8 | 482.05 | 483.7 | 483.7 | -3.3 (-0.68%) | 37,159 |
| 15 Apr 2010 | INR | 490.05 | 490.05 | 483.05 | 487 | 487 | -3.05 (-0.62%) | 76,355 |
| 14 Apr 2010 | INR | 490.05 | 490.05 | 490.05 | 490.05 | 490.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2010 | INR | 484 | 491 | 484 | 490.05 | 490.05 | +4.8 (+0.99%) | 43,732 |
| 12 Apr 2010 | INR | 492.9 | 492.9 | 484 | 485.25 | 485.25 | -4.4 (-0.90%) | 92,974 |
| 9 Apr 2010 | INR | 492 | 495.95 | 484.65 | 489.65 | 489.65 | -1.35 (-0.27%) | 63,542 |
| 8 Apr 2010 | INR | 494.1 | 499 | 486 | 491 | 491 | -1.05 (-0.21%) | 113,349 |
| 7 Apr 2010 | INR | 488 | 498.25 | 485.05 | 492.05 | 492.05 | +6.45 (+1.33%) | 110,478 |
| 6 Apr 2010 | INR | 490 | 492.95 | 482 | 485.6 | 485.6 | -1.5 (-0.31%) | 291,369 |
| 5 Apr 2010 | INR | 484.75 | 489 | 476.25 | 487.1 | 487.1 | +6.85 (+1.43%) | 79,297 |
| 2 Apr 2010 | INR | 480.25 | 480.25 | 480.25 | 480.25 | 480.25 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 471.1 | 482 | 471.1 | 480.25 | 480.25 | +11.1 (+2.37%) | 69,981 |
| 31 Mar 2010 | INR | 477 | 481.8 | 466.2 | 469.15 | 469.15 | -3.45 (-0.73%) | 66,193 |
