| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2010 | INR | 62 | 62 | 59.1 | 59.4 | 59.4 | -0.85 (-1.41%) | 29,651 |
| 1 Jun 2010 | INR | 60.85 | 62.5 | 60.05 | 60.25 | 60.25 | -0.15 (-0.25%) | 91,670 |
| 31 May 2010 | INR | 59 | 60.7 | 57 | 60.4 | 60.4 | +1.65 (+2.81%) | 57,818 |
| 28 May 2010 | INR | 59.4 | 61.1 | 58.15 | 58.75 | 58.75 | +1.75 (+3.07%) | 139,991 |
| 27 May 2010 | INR | 56 | 57.9 | 56 | 57 | 57 | -0.05 (-0.09%) | 13,671 |
| 26 May 2010 | INR | 57 | 57.5 | 56.05 | 57.05 | 57.05 | +0.7 (+1.24%) | 19,543 |
| 25 May 2010 | INR | 58 | 58 | 56.1 | 56.35 | 56.35 | -1.6 (-2.76%) | 27,678 |
| 24 May 2010 | INR | 58 | 59.6 | 57.6 | 57.95 | 57.95 | +1.1 (+1.93%) | 26,090 |
| 21 May 2010 | INR | 57 | 57.65 | 56 | 56.85 | 56.85 | -2.4 (-4.05%) | 49,593 |
| 20 May 2010 | INR | 60.4 | 60.45 | 58.8 | 59.25 | 59.25 | -0.05 (-0.08%) | 25,710 |
| 19 May 2010 | INR | 59.9 | 60.55 | 58.8 | 59.3 | 59.3 | -1.15 (-1.90%) | 35,379 |
| 18 May 2010 | INR | 60.15 | 62 | 60.1 | 60.45 | 60.45 | -0.05 (-0.08%) | 58,636 |
| 17 May 2010 | INR | 59.7 | 61 | 58.3 | 60.5 | 60.5 | -0.6 (-0.98%) | 74,233 |
| 14 May 2010 | INR | 62.9 | 62.9 | 61.1 | 61.1 | 61.1 | -1.5 (-2.40%) | 25,744 |
| 13 May 2010 | INR | 63.9 | 63.9 | 62.35 | 62.6 | 62.6 | +0.3 (+0.48%) | 38,707 |
| 12 May 2010 | INR | 63.5 | 63.7 | 61.3 | 62.3 | 62.3 | -0.5 (-0.80%) | 37,521 |
| 11 May 2010 | INR | 63.35 | 64.35 | 62 | 62.8 | 62.8 | -0.35 (-0.55%) | 63,371 |
| 10 May 2010 | INR | 61 | 63.6 | 60.35 | 63.15 | 63.15 | +3.95 (+6.67%) | 89,812 |
| 7 May 2010 | INR | 62.3 | 63 | 58.7 | 59.2 | 59.2 | -4.65 (-7.28%) | 119,215 |
| 6 May 2010 | INR | 64 | 65 | 62.3 | 63.85 | 63.85 | +0.3 (+0.47%) | 57,509 |
| 5 May 2010 | INR | 62 | 64.5 | 60.3 | 63.55 | 63.55 | -0.6 (-0.94%) | 169,527 |
| 4 May 2010 | INR | 68.4 | 68.4 | 62.55 | 64.15 | 64.15 | -3.25 (-4.82%) | 123,659 |
| 3 May 2010 | INR | 66 | 68.4 | 66 | 67.4 | 67.4 | +0.15 (+0.22%) | 115,021 |
| 30 Apr 2010 | INR | 70.25 | 70.85 | 67.05 | 67.25 | 67.25 | -2.7 (-3.86%) | 248,287 |
| 29 Apr 2010 | INR | 76.55 | 77 | 69.5 | 69.95 | 69.95 | -4.25 (-5.73%) | 586,283 |
| 28 Apr 2010 | INR | 74.9 | 75.6 | 72.75 | 74.2 | 74.2 | -2.05 (-2.69%) | 117,421 |
| 27 Apr 2010 | INR | 77.7 | 79.75 | 75.3 | 76.25 | 76.25 | -0.9 (-1.17%) | 299,386 |
| 26 Apr 2010 | INR | 73.9 | 77.8 | 73.35 | 77.15 | 77.15 | +4.1 (+5.61%) | 414,488 |
| 23 Apr 2010 | INR | 71.85 | 74.3 | 71.85 | 73.05 | 73.05 | +1.3 (+1.81%) | 125,184 |
| 22 Apr 2010 | INR | 71.15 | 72.45 | 71.1 | 71.75 | 71.75 | +0.65 (+0.91%) | 41,178 |
