| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 290.05 | 295.9 | 287.6 | 291.2 | 291.2 | -3 (-1.02%) | 68,364 |
| 10 May 2010 | INR | 295.9 | 297.8 | 292 | 294.2 | 294.2 | +0.8 (+0.27%) | 103,341 |
| 7 May 2010 | INR | 289.3 | 298 | 287.2 | 293.4 | 293.4 | +1.1 (+0.38%) | 422,745 |
| 6 May 2010 | INR | 291 | 297.8 | 289.1 | 292.3 | 292.3 | +0.55 (+0.19%) | 367,015 |
| 5 May 2010 | INR | 290.25 | 294.3 | 288.3 | 291.75 | 291.75 | -4.3 (-1.45%) | 207,772 |
| 4 May 2010 | INR | 299.1 | 299.7 | 293.5 | 296.05 | 296.05 | -2.6 (-0.87%) | 192,755 |
| 3 May 2010 | INR | 297 | 299.45 | 297 | 298.65 | 298.65 | +0.25 (+0.08%) | 131,819 |
| 30 Apr 2010 | INR | 298.85 | 300 | 296.6 | 298.4 | 298.4 | +2.4 (+0.81%) | 164,372 |
| 29 Apr 2010 | INR | 299.7 | 299.7 | 295.35 | 296 | 296 | +0.25 (+0.08%) | 108,303 |
| 28 Apr 2010 | INR | 298 | 298 | 295 | 295.75 | 295.75 | -4.1 (-1.37%) | 182,787 |
| 27 Apr 2010 | INR | 299 | 301.3 | 298.5 | 299.85 | 299.85 | -0.65 (-0.22%) | 298,803 |
| 26 Apr 2010 | INR | 302 | 302 | 299.65 | 300.5 | 300.5 | -0.15 (-0.05%) | 324,399 |
| 23 Apr 2010 | INR | 300.6 | 301.5 | 299 | 300.65 | 300.65 | +1.75 (+0.59%) | 383,200 |
| 22 Apr 2010 | INR | 300.5 | 304.25 | 298.05 | 298.9 | 298.9 | -1 (-0.33%) | 724,576 |
| 21 Apr 2010 | INR | 298.5 | 300.6 | 297.4 | 299.9 | 299.9 | +3.1 (+1.04%) | 397,349 |
| 20 Apr 2010 | INR | 296 | 301.9 | 296 | 296.8 | 296.8 | +2.15 (+0.73%) | 606,556 |
| 19 Apr 2010 | INR | 291.8 | 299 | 288 | 294.65 | 294.65 | +2.6 (+0.89%) | 555,696 |
| 16 Apr 2010 | INR | 294 | 297.5 | 291 | 292.05 | 292.05 | -1.45 (-0.49%) | 318,414 |
| 15 Apr 2010 | INR | 295 | 299.4 | 293 | 293.5 | 293.5 | -0.05 (-0.02%) | 371,144 |
| 14 Apr 2010 | INR | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2010 | INR | 299.85 | 299.85 | 292.4 | 293.55 | 293.55 | -6.75 (-2.25%) | 486,840 |
| 12 Apr 2010 | INR | 302.1 | 304.25 | 298.2 | 300.3 | 300.3 | -1.2 (-0.40%) | 427,295 |
| 9 Apr 2010 | INR | 307.55 | 307.55 | 301 | 301.5 | 301.5 | -3 (-0.99%) | 757,117 |
| 8 Apr 2010 | INR | 308 | 309.6 | 301.65 | 304.5 | 304.5 | -3.3 (-1.07%) | 632,336 |
| 7 Apr 2010 | INR | 304.15 | 313 | 304.15 | 307.8 | 307.8 | +4.6 (+1.52%) | 1,888,359 |
| 6 Apr 2010 | INR | 300.05 | 304 | 298.25 | 303.2 | 303.2 | +4.9 (+1.64%) | 1,473,990 |
| 5 Apr 2010 | INR | 296 | 299.9 | 295.1 | 298.3 | 298.3 | +3.55 (+1.20%) | 611,918 |
| 2 Apr 2010 | INR | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 297 | 297.7 | 293.5 | 294.75 | 294.75 | +0.6 (+0.20%) | 489,204 |
| 31 Mar 2010 | INR | 296.9 | 301 | 292.6 | 294.15 | 294.15 | -0.5 (-0.17%) | 1,676,718 |
