| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 290.9 | 293 | 289.25 | 289.8 | 289.8 | +0.05 (+0.02%) | 37,308 |
| 21 Jun 2010 | INR | 290 | 291.45 | 289 | 289.75 | 289.75 | +0.6 (+0.21%) | 33,856 |
| 18 Jun 2010 | INR | 290.5 | 291.95 | 289 | 289.15 | 289.15 | -1.5 (-0.52%) | 78,443 |
| 17 Jun 2010 | INR | 290.2 | 292 | 290.15 | 290.65 | 290.65 | 0.0 (0.0%) | 52,964 |
| 16 Jun 2010 | INR | 294.85 | 294.85 | 290.1 | 290.65 | 290.65 | -3.25 (-1.11%) | 29,369 |
| 15 Jun 2010 | INR | 294.95 | 296.5 | 292.3 | 293.9 | 293.9 | +0.95 (+0.32%) | 108,486 |
| 14 Jun 2010 | INR | 305 | 305 | 287.2 | 292.95 | 292.95 | -9.9 (-3.27%) | 139,942 |
| 11 Jun 2010 | INR | 295 | 307.2 | 295 | 302.85 | 302.85 | +9 (+3.06%) | 378,933 |
| 10 Jun 2010 | INR | 291 | 295.5 | 291 | 293.85 | 293.85 | +0.55 (+0.19%) | 82,126 |
| 9 Jun 2010 | INR | 292.1 | 295 | 292 | 293.3 | 293.3 | +2.1 (+0.72%) | 69,724 |
| 8 Jun 2010 | INR | 288.4 | 296.5 | 287 | 291.2 | 291.2 | +4.4 (+1.53%) | 257,947 |
| 7 Jun 2010 | INR | 284.6 | 289.4 | 284.25 | 286.8 | 286.8 | -2.25 (-0.78%) | 143,844 |
| 4 Jun 2010 | INR | 286 | 291.45 | 286 | 289.05 | 289.05 | +2.25 (+0.78%) | 143,333 |
| 3 Jun 2010 | INR | 287.75 | 289 | 285.55 | 286.8 | 286.8 | +0.45 (+0.16%) | 102,574 |
| 2 Jun 2010 | INR | 287.4 | 287.4 | 285.15 | 286.35 | 286.35 | +1.25 (+0.44%) | 96,980 |
| 1 Jun 2010 | INR | 285 | 286.5 | 284.55 | 285.1 | 285.1 | -0.4 (-0.14%) | 72,119 |
| 31 May 2010 | INR | 288 | 288.9 | 284 | 285.5 | 285.5 | -1.05 (-0.37%) | 160,570 |
| 28 May 2010 | INR | 280 | 292.05 | 276.2 | 286.55 | 286.55 | +19.15 (+7.16%) | 1,237,643 |
| 27 May 2010 | INR | 238.95 | 269.7 | 238.95 | 267.4 | 267.4 | +28.45 (+11.91%) | 829,644 |
| 26 May 2010 | INR | 238.5 | 240.85 | 237.3 | 238.95 | 238.95 | +4.35 (+1.85%) | 71,213 |
| 25 May 2010 | INR | 235.1 | 238.6 | 232.5 | 234.6 | 234.6 | -5.15 (-2.15%) | 117,521 |
| 24 May 2010 | INR | 240 | 244.45 | 239 | 239.75 | 239.75 | +2.05 (+0.86%) | 68,953 |
| 21 May 2010 | INR | 246.1 | 246.1 | 234.2 | 237.7 | 237.7 | -10 (-4.04%) | 115,446 |
| 20 May 2010 | INR | 253 | 254.5 | 246 | 247.7 | 247.7 | -2.7 (-1.08%) | 49,593 |
| 19 May 2010 | INR | 258 | 258 | 248.6 | 250.4 | 250.4 | -9.7 (-3.73%) | 65,147 |
| 18 May 2010 | INR | 257 | 262.6 | 255.5 | 260.1 | 260.1 | +3.7 (+1.44%) | 92,520 |
| 17 May 2010 | INR | 248.55 | 257.7 | 248 | 256.4 | 256.4 | +5.95 (+2.38%) | 123,801 |
| 14 May 2010 | INR | 257.9 | 259.85 | 247 | 250.45 | 250.45 | -7.9 (-3.06%) | 85,184 |
| 13 May 2010 | INR | 261 | 262.9 | 257.2 | 258.35 | 258.35 | -0.15 (-0.06%) | 63,762 |
| 12 May 2010 | INR | 256 | 263 | 254.35 | 258.5 | 258.5 | +3.05 (+1.19%) | 184,419 |
