| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 295.5 | 297 | 289 | 292.3 | 146.15 | -3.3 (-1.12%) | 11,362 |
| 21 Jun 2010 | INR | 295.85 | 298.75 | 292 | 295.6 | 147.8 | +4.65 (+1.60%) | 49,759 |
| 18 Jun 2010 | INR | 293.15 | 294 | 288.55 | 290.95 | 145.475 | +4.95 (+1.73%) | 24,406 |
| 17 Jun 2010 | INR | 291 | 294 | 283.7 | 286 | 143 | -6.55 (-2.24%) | 25,305 |
| 16 Jun 2010 | INR | 291.75 | 295.9 | 289.05 | 292.55 | 146.275 | +5.9 (+2.06%) | 46,367 |
| 15 Jun 2010 | INR | 285.1 | 297 | 285.1 | 286.65 | 143.325 | +1.55 (+0.54%) | 127,772 |
| 14 Jun 2010 | INR | 282.1 | 288.65 | 281.5 | 285.1 | 142.55 | +1.1 (+0.39%) | 19,738 |
| 11 Jun 2010 | INR | 284.5 | 288 | 283.5 | 284 | 142 | +0.55 (+0.19%) | 317,458 |
| 10 Jun 2010 | INR | 273.5 | 286.5 | 273.25 | 283.45 | 141.725 | +5.8 (+2.09%) | 33,737 |
| 9 Jun 2010 | INR | 273 | 280 | 272.9 | 277.65 | 138.825 | +6.85 (+2.53%) | 32,651 |
| 8 Jun 2010 | INR | 270.5 | 287 | 267.05 | 270.8 | 135.4 | +0.75 (+0.28%) | 1,153,215 |
| 7 Jun 2010 | INR | 274.7 | 274.7 | 265.05 | 270.05 | 135.025 | -4.95 (-1.80%) | 5,977 |
| 4 Jun 2010 | INR | 276 | 281 | 273 | 275 | 137.5 | -0.6 (-0.22%) | 7,706 |
| 3 Jun 2010 | INR | 278.2 | 281 | 273.15 | 275.6 | 137.8 | +4.25 (+1.57%) | 78,716 |
| 2 Jun 2010 | INR | 270 | 275 | 266.15 | 271.35 | 135.675 | +0.1 (+0.04%) | 29,118 |
| 1 Jun 2010 | INR | 275.05 | 292.75 | 267.2 | 271.25 | 135.625 | -3.05 (-1.11%) | 121,600 |
| 31 May 2010 | INR | 265 | 277.5 | 263.2 | 274.3 | 137.15 | +10.85 (+4.12%) | 93,553 |
| 28 May 2010 | INR | 261.7 | 270 | 252.5 | 263.45 | 131.725 | +6.3 (+2.45%) | 101,176 |
| 27 May 2010 | INR | 246 | 263.4 | 246 | 257.15 | 128.575 | +10.2 (+4.13%) | 227,842 |
| 26 May 2010 | INR | 242 | 247.85 | 239.05 | 246.95 | 123.475 | +3.65 (+1.50%) | 8,597 |
| 25 May 2010 | INR | 244 | 244 | 241 | 243.3 | 121.65 | -0.85 (-0.35%) | 7,896 |
| 24 May 2010 | INR | 252.9 | 252.9 | 243.8 | 244.15 | 122.075 | -2.6 (-1.05%) | 3,116 |
| 21 May 2010 | INR | 237 | 248.9 | 233 | 246.75 | 123.375 | +9.75 (+4.11%) | 7,558 |
| 20 May 2010 | INR | 249 | 249 | 237 | 237 | 118.5 | -7.75 (-3.17%) | 6,668 |
| 19 May 2010 | INR | 242 | 250.5 | 241 | 244.75 | 122.375 | -2.15 (-0.87%) | 6,231 |
| 18 May 2010 | INR | 249 | 250.9 | 245.25 | 246.9 | 123.45 | -0.7 (-0.28%) | 2,707 |
| 17 May 2010 | INR | 249 | 249.4 | 245 | 247.6 | 123.8 | -1.5 (-0.60%) | 4,055 |
| 14 May 2010 | INR | 251 | 252.85 | 247 | 249.1 | 124.55 | -0.7 (-0.28%) | 9,701 |
| 13 May 2010 | INR | 268.55 | 268.55 | 248.05 | 249.8 | 124.9 | +3.4 (+1.38%) | 5,707 |
| 12 May 2010 | INR | 249.85 | 253.9 | 242.55 | 246.4 | 123.2 | -0.5 (-0.20%) | 6,576 |
