| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | INR | 33.25 | 33.25 | 31.25 | 31.5 | 31.5 | +0.05 (+0.16%) | 11,023 |
| 18 Jun 2010 | INR | 32.15 | 32.6 | 31.25 | 31.45 | 31.45 | -0.8 (-2.48%) | 6,689 |
| 17 Jun 2010 | INR | 33.4 | 33.5 | 32 | 32.25 | 32.25 | -0.1 (-0.31%) | 3,544 |
| 16 Jun 2010 | INR | 33.65 | 33.65 | 31.95 | 32.35 | 32.35 | -0.35 (-1.07%) | 3,567 |
| 15 Jun 2010 | INR | 33.6 | 34.3 | 32 | 32.7 | 32.7 | -1.75 (-5.08%) | 12,341 |
| 14 Jun 2010 | INR | 31.15 | 35.65 | 31.15 | 34.45 | 34.45 | +2.45 (+7.66%) | 72,793 |
| 11 Jun 2010 | INR | 34.65 | 34.65 | 31.6 | 32 | 32 | -2 (-5.88%) | 108,563 |
| 10 Jun 2010 | INR | 29.9 | 34.55 | 29.3 | 34 | 34 | +5.1 (+17.65%) | 169,715 |
| 9 Jun 2010 | INR | 29.1 | 29.5 | 28.8 | 28.9 | 28.9 | -0.95 (-3.18%) | 2,802 |
| 8 Jun 2010 | INR | 30 | 32 | 28.3 | 29.85 | 29.85 | +0.7 (+2.40%) | 20,813 |
| 7 Jun 2010 | INR | 30 | 30 | 28.7 | 29.15 | 29.15 | -1.35 (-4.43%) | 4,798 |
| 4 Jun 2010 | INR | 31 | 31.45 | 30.3 | 30.5 | 30.5 | -0.9 (-2.87%) | 1,861 |
| 3 Jun 2010 | INR | 31 | 32.8 | 30.75 | 31.4 | 31.4 | +1 (+3.29%) | 14,769 |
| 2 Jun 2010 | INR | 32 | 32.05 | 30.35 | 30.4 | 30.4 | -0.95 (-3.03%) | 7,332 |
| 1 Jun 2010 | INR | 32 | 33 | 30.55 | 31.35 | 31.35 | -1.45 (-4.42%) | 12,121 |
| 31 May 2010 | INR | 30.4 | 33.6 | 29.4 | 32.8 | 32.8 | +1.45 (+4.63%) | 34,966 |
| 28 May 2010 | INR | 27.1 | 32.55 | 27.1 | 31.35 | 31.35 | +4.8 (+18.08%) | 43,296 |
| 27 May 2010 | INR | 27 | 27.5 | 26.55 | 26.55 | 26.55 | -0.15 (-0.56%) | 2,762 |
| 26 May 2010 | INR | 27 | 27.15 | 26.5 | 26.7 | 26.7 | +0.45 (+1.71%) | 1,147 |
| 25 May 2010 | INR | 26.15 | 27.45 | 25.5 | 26.25 | 26.25 | -1.5 (-5.41%) | 7,409 |
| 24 May 2010 | INR | 27 | 28.3 | 27 | 27.75 | 27.75 | +0.6 (+2.21%) | 3,657 |
| 21 May 2010 | INR | 27.5 | 28 | 27 | 27.15 | 27.15 | -1 (-3.55%) | 1,732 |
| 20 May 2010 | INR | 28.4 | 28.9 | 28.15 | 28.15 | 28.15 | 0.0 (0.0%) | 2,313 |
| 19 May 2010 | INR | 29.3 | 29.75 | 28 | 28.15 | 28.15 | -0.8 (-2.76%) | 5,013 |
| 18 May 2010 | INR | 29 | 30 | 28.35 | 28.95 | 28.95 | -1.05 (-3.50%) | 5,316 |
| 17 May 2010 | INR | 29.5 | 30 | 28.75 | 30 | 30 | -0.2 (-0.66%) | 3,531 |
| 14 May 2010 | INR | 30.5 | 31.05 | 30 | 30.2 | 30.2 | -0.45 (-1.47%) | 6,666 |
| 13 May 2010 | INR | 31.15 | 31.6 | 30.1 | 30.65 | 30.65 | -0.6 (-1.92%) | 8,193 |
| 12 May 2010 | INR | 32.9 | 32.9 | 30.65 | 31.25 | 31.25 | -0.7 (-2.19%) | 12,044 |
| 11 May 2010 | INR | 32.35 | 35 | 31.75 | 31.95 | 31.95 | +0.25 (+0.79%) | 185,660 |
