| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 78.45 | 78.45 | 76.3 | 76.35 | 76.35 | -1.1 (-1.42%) | 2,925 |
| 21 Jun 2010 | INR | 77.8 | 80.15 | 77 | 77.45 | 77.45 | -0.35 (-0.45%) | 9,071 |
| 18 Jun 2010 | INR | 77.5 | 80 | 77.25 | 77.8 | 77.8 | -0.4 (-0.51%) | 6,624 |
| 17 Jun 2010 | INR | 78.7 | 79.3 | 77.1 | 78.2 | 78.2 | +0.2 (+0.26%) | 4,223 |
| 16 Jun 2010 | INR | 80.1 | 81 | 78 | 78 | 78 | -2 (-2.50%) | 14,181 |
| 15 Jun 2010 | INR | 80.1 | 81.25 | 78 | 80 | 80 | -0.55 (-0.68%) | 3,904 |
| 14 Jun 2010 | INR | 79.65 | 83.5 | 78.5 | 80.55 | 80.55 | +0.95 (+1.19%) | 8,755 |
| 11 Jun 2010 | INR | 82.45 | 82.9 | 76 | 79.6 | 79.6 | +4.2 (+5.57%) | 36,883 |
| 10 Jun 2010 | INR | 75.05 | 77.05 | 74.7 | 75.4 | 75.4 | +0.3 (+0.40%) | 2,451 |
| 9 Jun 2010 | INR | 77.6 | 77.8 | 75.1 | 75.1 | 75.1 | -2.4 (-3.10%) | 1,257 |
| 8 Jun 2010 | INR | 78 | 80 | 77.45 | 77.5 | 77.5 | +0.05 (+0.06%) | 28,528 |
| 7 Jun 2010 | INR | 75 | 79 | 75 | 77.45 | 77.45 | -1.05 (-1.34%) | 8,497 |
| 4 Jun 2010 | INR | 75 | 78.9 | 73.2 | 78.5 | 78.5 | +3.65 (+4.88%) | 12,433 |
| 3 Jun 2010 | INR | 75 | 76 | 74.6 | 74.85 | 74.85 | +0.15 (+0.20%) | 9,886 |
| 2 Jun 2010 | INR | 74 | 75.5 | 73.25 | 74.7 | 74.7 | +2.4 (+3.32%) | 8,848 |
| 1 Jun 2010 | INR | 73 | 74.8 | 72.1 | 72.3 | 72.3 | -2.15 (-2.89%) | 6,956 |
| 31 May 2010 | INR | 71.55 | 74.45 | 71.55 | 74.45 | 74.45 | +0.9 (+1.22%) | 5,453 |
| 28 May 2010 | INR | 70 | 75 | 69.35 | 73.55 | 73.55 | +4.7 (+6.83%) | 9,681 |
| 27 May 2010 | INR | 68 | 70.6 | 67.25 | 68.85 | 68.85 | +0.9 (+1.32%) | 6,552 |
| 26 May 2010 | INR | 66.5 | 68.75 | 66.5 | 67.95 | 67.95 | +2.55 (+3.90%) | 9,175 |
| 25 May 2010 | INR | 68.5 | 70.95 | 65.1 | 65.4 | 65.4 | -2.95 (-4.32%) | 14,494 |
| 24 May 2010 | INR | 73.95 | 73.95 | 68 | 68.35 | 68.35 | +0.5 (+0.74%) | 4,455 |
| 21 May 2010 | INR | 72.95 | 72.95 | 65.55 | 67.85 | 67.85 | -3 (-4.23%) | 8,205 |
| 20 May 2010 | INR | 72.25 | 73.9 | 69.35 | 70.85 | 70.85 | -0.15 (-0.21%) | 6,387 |
| 19 May 2010 | INR | 78.45 | 78.45 | 69.6 | 71 | 71 | -6.15 (-7.97%) | 22,366 |
| 18 May 2010 | INR | 80 | 80 | 64.35 | 77.15 | 77.15 | -2.1 (-2.65%) | 18,912 |
| 17 May 2010 | INR | 79 | 81.5 | 77.25 | 79.25 | 79.25 | +0.55 (+0.70%) | 24,427 |
| 14 May 2010 | INR | 80.2 | 86.65 | 77.05 | 78.7 | 78.7 | -1.6 (-1.99%) | 103,126 |
| 13 May 2010 | INR | 79.75 | 84 | 79.6 | 80.3 | 80.3 | -0.2 (-0.25%) | 25,460 |
| 12 May 2010 | INR | 79.5 | 81 | 77 | 80.5 | 80.5 | +1.8 (+2.29%) | 17,372 |
