| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 72.35 | 72.7 | 71.15 | 71.4 | 71.4 | -0.9 (-1.24%) | 19,190 |
| 21 Jun 2010 | INR | 72.25 | 73.1 | 70.8 | 72.3 | 72.3 | +0.8 (+1.12%) | 67,568 |
| 18 Jun 2010 | INR | 71.95 | 73.9 | 70.2 | 71.5 | 71.5 | +0.05 (+0.07%) | 62,416 |
| 17 Jun 2010 | INR | 70.5 | 73.45 | 70 | 71.45 | 71.45 | +1.45 (+2.07%) | 76,582 |
| 16 Jun 2010 | INR | 69.9 | 70.5 | 69.5 | 70 | 70 | +0.1 (+0.14%) | 28,614 |
| 15 Jun 2010 | INR | 69.15 | 70.5 | 69.1 | 69.9 | 69.9 | -0.1 (-0.14%) | 47,998 |
| 14 Jun 2010 | INR | 71 | 71.75 | 69.6 | 70 | 70 | -0.15 (-0.21%) | 90,064 |
| 11 Jun 2010 | INR | 71.15 | 72.7 | 69 | 70.15 | 70.15 | +0.1 (+0.14%) | 159,984 |
| 10 Jun 2010 | INR | 70.3 | 70.75 | 69.5 | 70.05 | 70.05 | +0.2 (+0.29%) | 49,110 |
| 9 Jun 2010 | INR | 71 | 71 | 69.1 | 69.85 | 69.85 | -0.2 (-0.29%) | 81,405 |
| 8 Jun 2010 | INR | 70.2 | 72.9 | 69.9 | 70.05 | 70.05 | +0.1 (+0.14%) | 81,670 |
| 7 Jun 2010 | INR | 68.1 | 71.3 | 68.1 | 69.95 | 69.95 | -1.4 (-1.96%) | 74,500 |
| 4 Jun 2010 | INR | 72 | 73.5 | 70.9 | 71.35 | 71.35 | -0.9 (-1.25%) | 81,332 |
| 3 Jun 2010 | INR | 74.1 | 74.35 | 72.1 | 72.25 | 72.25 | -1.05 (-1.43%) | 57,725 |
| 2 Jun 2010 | INR | 74.3 | 74.8 | 72.55 | 73.3 | 73.3 | +0.25 (+0.34%) | 39,305 |
| 1 Jun 2010 | INR | 74.05 | 75.85 | 72.6 | 73.05 | 73.05 | +0.35 (+0.48%) | 144,197 |
| 31 May 2010 | INR | 74.85 | 75.7 | 72.2 | 72.7 | 72.7 | -2.3 (-3.07%) | 104,906 |
| 28 May 2010 | INR | 77.5 | 78.6 | 74.35 | 75 | 75 | -1.9 (-2.47%) | 137,546 |
| 27 May 2010 | INR | 74.9 | 77.25 | 73 | 76.9 | 76.9 | +3.3 (+4.48%) | 439,860 |
| 26 May 2010 | INR | 74.9 | 75.95 | 72.75 | 73.6 | 73.6 | +1.25 (+1.73%) | 185,715 |
| 25 May 2010 | INR | 76 | 76 | 72.25 | 72.35 | 72.35 | -3.65 (-4.80%) | 111,591 |
| 24 May 2010 | INR | 80 | 82.3 | 75.1 | 76 | 76 | -2.4 (-3.06%) | 510,576 |
| 21 May 2010 | INR | 72.8 | 78.55 | 71.8 | 78.4 | 78.4 | +3.55 (+4.74%) | 942,693 |
| 20 May 2010 | INR | 73.5 | 75.5 | 70.2 | 74.85 | 74.85 | +2.45 (+3.38%) | 602,979 |
| 19 May 2010 | INR | 76.2 | 76.2 | 72.4 | 72.4 | 72.4 | -3.8 (-4.99%) | 136,807 |
| 18 May 2010 | INR | 75.5 | 78.4 | 75.4 | 76.2 | 76.2 | +1 (+1.33%) | 544,941 |
| 17 May 2010 | INR | 72 | 76.4 | 70.5 | 75.2 | 75.2 | +2.4 (+3.30%) | 1,642,880 |
| 14 May 2010 | INR | 69.3 | 72.85 | 67.1 | 72.8 | 72.8 | +3.4 (+4.90%) | 427,998 |
| 13 May 2010 | INR | 68.8 | 70.6 | 68.4 | 69.4 | 69.4 | +1.8 (+2.66%) | 140,285 |
| 12 May 2010 | INR | 70 | 71.2 | 67 | 67.6 | 67.6 | -1.95 (-2.80%) | 125,829 |
