| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 1,352.2 | 1,369 | 1,346.1 | 1,353.75 | 1,353.75 | -7.6 (-0.56%) | 18,757 |
| 21 Jun 2010 | INR | 1,352.1 | 1,373 | 1,352.1 | 1,361.35 | 1,361.35 | +20.35 (+1.52%) | 30,735 |
| 18 Jun 2010 | INR | 1,317.8 | 1,353.7 | 1,308.8 | 1,341 | 1,341 | +27.8 (+2.12%) | 57,682 |
| 17 Jun 2010 | INR | 1,309.9 | 1,336 | 1,306 | 1,313.2 | 1,313.2 | +8.25 (+0.63%) | 30,832 |
| 16 Jun 2010 | INR | 1,325 | 1,326.45 | 1,300.05 | 1,304.95 | 1,304.95 | -12.85 (-0.98%) | 20,991 |
| 15 Jun 2010 | INR | 1,335 | 1,337 | 1,312 | 1,317.8 | 1,317.8 | -9.85 (-0.74%) | 18,927 |
| 14 Jun 2010 | INR | 1,327.5 | 1,340.7 | 1,322.05 | 1,327.65 | 1,327.65 | +0.55 (+0.04%) | 17,174 |
| 11 Jun 2010 | INR | 1,330 | 1,340.9 | 1,317 | 1,327.1 | 1,327.1 | +10.7 (+0.81%) | 29,322 |
| 10 Jun 2010 | INR | 1,317 | 1,323.05 | 1,298 | 1,316.4 | 1,316.4 | +13.55 (+1.04%) | 19,920 |
| 9 Jun 2010 | INR | 1,295 | 1,325 | 1,295 | 1,302.85 | 1,302.85 | -1.2 (-0.09%) | 21,419 |
| 8 Jun 2010 | INR | 1,325 | 1,345 | 1,294 | 1,304.05 | 1,304.05 | -20.8 (-1.57%) | 33,944 |
| 7 Jun 2010 | INR | 1,315 | 1,330 | 1,301 | 1,324.85 | 1,324.85 | -18.15 (-1.35%) | 23,739 |
| 4 Jun 2010 | INR | 1,344 | 1,353.3 | 1,320 | 1,343 | 1,343 | +9.25 (+0.69%) | 24,047 |
| 3 Jun 2010 | INR | 1,365 | 1,377.05 | 1,325 | 1,333.75 | 1,333.75 | -14.35 (-1.06%) | 42,314 |
| 2 Jun 2010 | INR | 1,350 | 1,359 | 1,309 | 1,348.1 | 1,348.1 | +29.1 (+2.21%) | 20,474 |
| 1 Jun 2010 | INR | 1,342 | 1,361.9 | 1,318 | 1,319 | 1,319 | -15.35 (-1.15%) | 39,608 |
| 31 May 2010 | INR | 1,314 | 1,365 | 1,275 | 1,334.35 | 1,334.35 | +14.2 (+1.08%) | 37,373 |
| 28 May 2010 | INR | 1,297.8 | 1,336.9 | 1,285.05 | 1,320.15 | 1,320.15 | +40.8 (+3.19%) | 46,857 |
| 27 May 2010 | INR | 1,250 | 1,292 | 1,250 | 1,279.35 | 1,279.35 | +15.05 (+1.19%) | 25,987 |
| 26 May 2010 | INR | 1,252 | 1,270.9 | 1,242.5 | 1,264.3 | 1,264.3 | +26.05 (+2.10%) | 19,367 |
| 25 May 2010 | INR | 1,295 | 1,295 | 1,228 | 1,238.25 | 1,238.25 | -70.3 (-5.37%) | 36,292 |
| 24 May 2010 | INR | 1,313 | 1,339.95 | 1,295.2 | 1,308.55 | 1,308.55 | +3.8 (+0.29%) | 22,205 |
| 21 May 2010 | INR | 1,270 | 1,312 | 1,257.2 | 1,304.75 | 1,304.75 | +0.05 (+0.0%) | 26,374 |
| 20 May 2010 | INR | 1,340 | 1,359.9 | 1,300 | 1,304.7 | 1,304.7 | -30.85 (-2.31%) | 46,465 |
| 19 May 2010 | INR | 1,375 | 1,386.85 | 1,325.5 | 1,335.55 | 1,335.55 | -51.2 (-3.69%) | 27,768 |
| 18 May 2010 | INR | 1,400 | 1,420.95 | 1,376.9 | 1,386.75 | 1,386.75 | -10.25 (-0.73%) | 24,193 |
| 17 May 2010 | INR | 1,390 | 1,410 | 1,361 | 1,397 | 1,397 | -2.1 (-0.15%) | 26,004 |
| 14 May 2010 | INR | 1,400.1 | 1,455 | 1,386.05 | 1,399.1 | 1,399.1 | -5.6 (-0.40%) | 63,613 |
| 13 May 2010 | INR | 1,435 | 1,436 | 1,397 | 1,404.7 | 1,404.7 | +7.35 (+0.53%) | 13,035 |
| 12 May 2010 | INR | 1,450 | 1,509.7 | 1,383.2 | 1,397.35 | 1,397.35 | -38.7 (-2.69%) | 37,631 |
