| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 32 | 32.65 | 31.9 | 31.9 | 31.9 | -0.3 (-0.93%) | 23,044 |
| 21 Jun 2010 | INR | 31.9 | 32.8 | 31.9 | 32.2 | 32.2 | +0.3 (+0.94%) | 38,258 |
| 18 Jun 2010 | INR | 32.25 | 32.9 | 31.7 | 31.9 | 31.9 | -0.6 (-1.85%) | 38,003 |
| 17 Jun 2010 | INR | 32.85 | 33.25 | 32.15 | 32.5 | 32.5 | -0.15 (-0.46%) | 41,302 |
| 16 Jun 2010 | INR | 32.85 | 33 | 32.4 | 32.65 | 32.65 | +0.25 (+0.77%) | 51,079 |
| 15 Jun 2010 | INR | 32.1 | 32.85 | 32.1 | 32.4 | 32.4 | 0.0 (0.0%) | 22,286 |
| 14 Jun 2010 | INR | 32.2 | 33.1 | 32 | 32.4 | 32.4 | +0.4 (+1.25%) | 75,006 |
| 11 Jun 2010 | INR | 32.55 | 32.8 | 32 | 32 | 32 | -0.3 (-0.93%) | 23,750 |
| 10 Jun 2010 | INR | 32.1 | 32.65 | 32 | 32.3 | 32.3 | +0.2 (+0.62%) | 21,563 |
| 9 Jun 2010 | INR | 32.3 | 32.7 | 31.85 | 32.1 | 32.1 | +0.1 (+0.31%) | 52,975 |
| 8 Jun 2010 | INR | 33 | 33.6 | 32 | 32 | 32 | -0.9 (-2.74%) | 112,283 |
| 7 Jun 2010 | INR | 31.05 | 33.25 | 30.55 | 32.9 | 32.9 | +1.35 (+4.28%) | 113,704 |
| 4 Jun 2010 | INR | 32 | 32.3 | 31.5 | 31.55 | 31.55 | -0.25 (-0.79%) | 22,895 |
| 3 Jun 2010 | INR | 32.1 | 32.7 | 31.55 | 31.8 | 31.8 | -0.1 (-0.31%) | 49,945 |
| 2 Jun 2010 | INR | 32.2 | 32.35 | 31.25 | 31.9 | 31.9 | +0.1 (+0.31%) | 23,391 |
| 1 Jun 2010 | INR | 31.6 | 32.4 | 31.6 | 31.8 | 31.8 | +0.25 (+0.79%) | 82,213 |
| 31 May 2010 | INR | 31.7 | 32.6 | 31.35 | 31.55 | 31.55 | -0.6 (-1.87%) | 62,398 |
| 28 May 2010 | INR | 31.9 | 32.5 | 31.3 | 32.15 | 32.15 | +0.8 (+2.55%) | 106,889 |
| 27 May 2010 | INR | 31.6 | 31.6 | 30.8 | 31.35 | 31.35 | +0.1 (+0.32%) | 19,210 |
| 26 May 2010 | INR | 31.25 | 31.55 | 30.75 | 31.25 | 31.25 | +0.45 (+1.46%) | 31,233 |
| 25 May 2010 | INR | 30.8 | 31.65 | 30.1 | 30.8 | 30.8 | -0.5 (-1.60%) | 51,041 |
| 24 May 2010 | INR | 33 | 33 | 31.05 | 31.3 | 31.3 | -1 (-3.10%) | 74,606 |
| 21 May 2010 | INR | 30.15 | 32.75 | 30.1 | 32.3 | 32.3 | +0.8 (+2.54%) | 223,595 |
| 20 May 2010 | INR | 31.45 | 32 | 30.95 | 31.5 | 31.5 | +1 (+3.28%) | 171,165 |
| 19 May 2010 | INR | 33.4 | 33.65 | 30.15 | 30.5 | 30.5 | -3.1 (-9.23%) | 589,086 |
| 18 May 2010 | INR | 32.75 | 34.25 | 32.75 | 33.6 | 33.6 | +0.95 (+2.91%) | 213,832 |
| 17 May 2010 | INR | 34.3 | 34.3 | 32.4 | 32.65 | 32.65 | -1.9 (-5.50%) | 254,063 |
| 14 May 2010 | INR | 35.05 | 35.5 | 34.2 | 34.55 | 34.55 | -0.4 (-1.14%) | 67,881 |
| 13 May 2010 | INR | 34.1 | 35.15 | 34.1 | 34.95 | 34.95 | +1.15 (+3.40%) | 141,423 |
| 12 May 2010 | INR | 35 | 35.8 | 33.3 | 33.8 | 33.8 | -0.65 (-1.89%) | 292,867 |
