| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 266.3 | 269.9 | 264.85 | 265.15 | 265.15 | -1.85 (-0.69%) | 113,978 |
| 21 Jun 2010 | INR | 267 | 267.95 | 265.5 | 267 | 267 | +2.05 (+0.77%) | 108,089 |
| 18 Jun 2010 | INR | 266.05 | 268 | 264.65 | 264.95 | 264.95 | -0.65 (-0.24%) | 128,060 |
| 17 Jun 2010 | INR | 263 | 273.8 | 262.55 | 265.6 | 265.6 | +4.15 (+1.59%) | 337,838 |
| 16 Jun 2010 | INR | 263.5 | 265.7 | 260.5 | 261.45 | 261.45 | -0.85 (-0.32%) | 96,283 |
| 15 Jun 2010 | INR | 254.1 | 267.95 | 254.1 | 262.3 | 262.3 | +5.65 (+2.20%) | 454,318 |
| 14 Jun 2010 | INR | 258.7 | 259 | 255.55 | 256.65 | 256.65 | +0.4 (+0.16%) | 90,652 |
| 11 Jun 2010 | INR | 259 | 260 | 255.5 | 256.25 | 256.25 | -0.15 (-0.06%) | 127,829 |
| 10 Jun 2010 | INR | 257.3 | 258.85 | 255.25 | 256.4 | 256.4 | +1.05 (+0.41%) | 115,418 |
| 9 Jun 2010 | INR | 260 | 262.55 | 254 | 255.35 | 255.35 | -1.25 (-0.49%) | 204,626 |
| 8 Jun 2010 | INR | 261.25 | 266.45 | 255.55 | 256.6 | 256.6 | -6.2 (-2.36%) | 251,209 |
| 7 Jun 2010 | INR | 268.25 | 269.9 | 261 | 262.8 | 262.8 | -11.5 (-4.19%) | 141,416 |
| 4 Jun 2010 | INR | 278.2 | 278.2 | 270.75 | 274.3 | 274.3 | +0.8 (+0.29%) | 111,284 |
| 3 Jun 2010 | INR | 277.5 | 279.9 | 273.05 | 273.5 | 273.5 | -0.85 (-0.31%) | 150,373 |
| 2 Jun 2010 | INR | 273.8 | 279 | 271.55 | 274.35 | 274.35 | +0.3 (+0.11%) | 148,701 |
| 1 Jun 2010 | INR | 281.95 | 283.5 | 272.8 | 274.05 | 274.05 | -6.9 (-2.46%) | 454,252 |
| 31 May 2010 | INR | 268 | 284.7 | 265.6 | 280.95 | 280.95 | +14.85 (+5.58%) | 1,045,334 |
| 28 May 2010 | INR | 267.1 | 270.45 | 264.5 | 266.1 | 266.1 | +1.05 (+0.40%) | 111,912 |
| 27 May 2010 | INR | 269.5 | 271.45 | 264 | 265.05 | 265.05 | -3.65 (-1.36%) | 93,440 |
| 26 May 2010 | INR | 267.15 | 272.5 | 266.6 | 268.7 | 268.7 | +2.55 (+0.96%) | 94,561 |
| 25 May 2010 | INR | 269.5 | 269.9 | 264 | 266.15 | 266.15 | -5.8 (-2.13%) | 339,994 |
| 24 May 2010 | INR | 275.35 | 279.7 | 270.5 | 271.95 | 271.95 | -2.4 (-0.87%) | 93,768 |
| 21 May 2010 | INR | 272.15 | 277 | 269 | 274.35 | 274.35 | -3 (-1.08%) | 173,749 |
| 20 May 2010 | INR | 280 | 284.9 | 275.25 | 277.35 | 277.35 | -1.5 (-0.54%) | 172,474 |
| 19 May 2010 | INR | 284.4 | 286.9 | 278 | 278.85 | 278.85 | -5.75 (-2.02%) | 124,771 |
| 18 May 2010 | INR | 292.5 | 292.55 | 284 | 284.6 | 284.6 | -7.4 (-2.53%) | 154,839 |
| 17 May 2010 | INR | 289 | 293.1 | 286.5 | 292 | 292 | +0.85 (+0.29%) | 147,303 |
| 14 May 2010 | INR | 293.3 | 295 | 290.15 | 291.15 | 291.15 | -2.95 (-1.00%) | 118,149 |
| 13 May 2010 | INR | 295.15 | 297.35 | 293.15 | 294.1 | 294.1 | -0.55 (-0.19%) | 73,561 |
| 12 May 2010 | INR | 291.2 | 301.9 | 290.8 | 294.65 | 294.65 | +3.45 (+1.18%) | 364,412 |
