| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2010 | INR | 12.8 | 13.35 | 12.8 | 13.15 | 13.15 | +0.15 (+1.15%) | 52,471 |
| 26 May 2010 | INR | 13.4 | 13.7 | 12.9 | 13 | 13 | -0.15 (-1.14%) | 62,093 |
| 25 May 2010 | INR | 13.85 | 14 | 13.05 | 13.15 | 13.15 | -0.65 (-4.71%) | 114,329 |
| 24 May 2010 | INR | 14.45 | 14.5 | 13.7 | 13.8 | 13.8 | +0.05 (+0.36%) | 92,860 |
| 21 May 2010 | INR | 13.55 | 13.95 | 13.15 | 13.75 | 13.75 | -0.15 (-1.08%) | 129,654 |
| 20 May 2010 | INR | 14.9 | 15.25 | 13.6 | 13.9 | 13.9 | 0.0 (0.0%) | 410,000 |
| 19 May 2010 | INR | 12.5 | 13.95 | 12.45 | 13.9 | 13.9 | +1.2 (+9.45%) | 504,181 |
| 18 May 2010 | INR | 12.5 | 13.3 | 12.2 | 12.7 | 12.7 | -0.05 (-0.39%) | 237,005 |
| 17 May 2010 | INR | 13.4 | 13.4 | 12.45 | 12.75 | 12.75 | -0.7 (-5.20%) | 292,047 |
| 14 May 2010 | INR | 14.1 | 14.5 | 13.4 | 13.45 | 13.45 | -0.65 (-4.61%) | 230,796 |
| 13 May 2010 | INR | 15.25 | 15.25 | 13.9 | 14.1 | 14.1 | -0.7 (-4.73%) | 357,320 |
| 12 May 2010 | INR | 15.5 | 15.5 | 14.5 | 14.8 | 14.8 | -0.4 (-2.63%) | 136,055 |
| 11 May 2010 | INR | 15.95 | 15.95 | 15.1 | 15.2 | 15.2 | -0.15 (-0.98%) | 76,092 |
| 10 May 2010 | INR | 15.2 | 15.7 | 15.15 | 15.35 | 15.35 | +0.35 (+2.33%) | 270,625 |
| 7 May 2010 | INR | 15.05 | 15.8 | 14.8 | 15 | 15 | -0.95 (-5.96%) | 160,335 |
| 6 May 2010 | INR | 16.3 | 16.3 | 15.8 | 15.95 | 15.95 | -0.2 (-1.24%) | 97,599 |
| 5 May 2010 | INR | 16.35 | 16.35 | 15.95 | 16.15 | 16.15 | -0.6 (-3.58%) | 133,911 |
| 4 May 2010 | INR | 17.45 | 17.6 | 16.5 | 16.75 | 16.75 | -0.6 (-3.46%) | 112,247 |
| 3 May 2010 | INR | 17.55 | 18 | 17.25 | 17.35 | 17.35 | -0.2 (-1.14%) | 98,272 |
| 30 Apr 2010 | INR | 18 | 18.1 | 17.5 | 17.55 | 17.55 | -0.15 (-0.85%) | 166,824 |
| 29 Apr 2010 | INR | 18 | 18.05 | 17.65 | 17.7 | 17.7 | 0.0 (0.0%) | 425,448 |
| 28 Apr 2010 | INR | 17.95 | 18.15 | 17.6 | 17.7 | 17.7 | -0.45 (-2.48%) | 95,562 |
| 27 Apr 2010 | INR | 18.55 | 18.55 | 18.05 | 18.15 | 18.15 | -0.05 (-0.27%) | 75,222 |
| 26 Apr 2010 | INR | 18.4 | 18.85 | 18.1 | 18.2 | 18.2 | -0.1 (-0.55%) | 245,266 |
| 23 Apr 2010 | INR | 18.4 | 18.85 | 18.1 | 18.3 | 18.3 | +0.1 (+0.55%) | 280,746 |
| 22 Apr 2010 | INR | 17.8 | 18.7 | 17.7 | 18.2 | 18.2 | +0.35 (+1.96%) | 1,456,544 |
| 21 Apr 2010 | INR | 18 | 18.35 | 17.75 | 17.85 | 17.85 | -0.05 (-0.28%) | 106,141 |
| 20 Apr 2010 | INR | 17.65 | 18.1 | 17.6 | 17.9 | 17.9 | +0.2 (+1.13%) | 74,689 |
| 19 Apr 2010 | INR | 17.95 | 18 | 17.6 | 17.7 | 17.7 | -0.4 (-2.21%) | 87,144 |
| 16 Apr 2010 | INR | 17.8 | 18.65 | 17.8 | 18.1 | 18.1 | +0.1 (+0.56%) | 155,585 |
