| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2010 | INR | 80.15 | 86.5 | 80.15 | 83.9 | 83.9 | +1 (+1.21%) | 216,152 |
| 7 Jun 2010 | INR | 77.25 | 83.5 | 77.25 | 82.9 | 82.9 | -0.25 (-0.30%) | 138,410 |
| 4 Jun 2010 | INR | 84 | 85.4 | 82.7 | 83.15 | 83.15 | -0.85 (-1.01%) | 209,638 |
| 3 Jun 2010 | INR | 84.95 | 85 | 81.15 | 84 | 84 | +0.95 (+1.14%) | 102,305 |
| 2 Jun 2010 | INR | 83.1 | 84 | 82.85 | 83.05 | 83.05 | -0.15 (-0.18%) | 210,482 |
| 1 Jun 2010 | INR | 82.7 | 84.2 | 80.25 | 83.2 | 83.2 | +1.85 (+2.27%) | 429,213 |
| 31 May 2010 | INR | 80.25 | 83.85 | 80 | 81.35 | 81.35 | +1.1 (+1.37%) | 279,300 |
| 28 May 2010 | INR | 79.8 | 80.9 | 78.55 | 80.25 | 80.25 | +1.8 (+2.29%) | 189,614 |
| 27 May 2010 | INR | 73.45 | 78.8 | 72 | 78.45 | 78.45 | +5.6 (+7.69%) | 329,638 |
| 26 May 2010 | INR | 69.4 | 74.7 | 69 | 72.85 | 72.85 | +4.15 (+6.04%) | 337,646 |
| 25 May 2010 | INR | 70.8 | 70.8 | 66 | 68.7 | 68.7 | -2 (-2.83%) | 113,987 |
| 24 May 2010 | INR | 71 | 72.95 | 68 | 70.7 | 70.7 | +0.05 (+0.07%) | 114,596 |
| 21 May 2010 | INR | 67 | 71.6 | 66.3 | 70.65 | 70.65 | +3.45 (+5.13%) | 168,275 |
| 20 May 2010 | INR | 64 | 69.8 | 63.9 | 67.2 | 67.2 | +3.2 (+5%) | 128,050 |
| 19 May 2010 | INR | 58.1 | 66.4 | 58.1 | 64 | 64 | +1.95 (+3.14%) | 311,106 |
| 18 May 2010 | INR | 61 | 63 | 60.35 | 62.05 | 62.05 | +0.8 (+1.31%) | 169,760 |
| 17 May 2010 | INR | 61.5 | 63 | 58.5 | 61.25 | 61.25 | -0.2 (-0.33%) | 247,054 |
| 14 May 2010 | INR | 61.1 | 64.4 | 60.9 | 61.45 | 61.45 | -2.7 (-4.21%) | 231,863 |
| 13 May 2010 | INR | 57.5 | 64.95 | 57.5 | 64.15 | 64.15 | +0.3 (+0.47%) | 121,638 |
| 12 May 2010 | INR | 69.5 | 69.5 | 60.05 | 63.85 | 63.85 | -2.05 (-3.11%) | 238,324 |
| 11 May 2010 | INR | 65.2 | 67.3 | 62.65 | 65.9 | 65.9 | 0.0 (0.0%) | 339,957 |
| 10 May 2010 | INR | 65.2 | 67.9 | 65.2 | 65.9 | 65.9 | -1.25 (-1.86%) | 131,825 |
| 7 May 2010 | INR | 62.5 | 67.6 | 62.5 | 67.15 | 67.15 | +0.35 (+0.52%) | 183,578 |
| 6 May 2010 | INR | 63.55 | 69 | 63.55 | 66.8 | 66.8 | +1.6 (+2.45%) | 242,136 |
| 5 May 2010 | INR | 64.55 | 67.2 | 64.55 | 65.2 | 65.2 | -2.7 (-3.98%) | 169,822 |
| 4 May 2010 | INR | 69.5 | 69.5 | 67 | 67.9 | 67.9 | -2.6 (-3.69%) | 229,149 |
| 3 May 2010 | INR | 71 | 71.45 | 69 | 70.5 | 70.5 | +0.5 (+0.71%) | 71,820 |
| 30 Apr 2010 | INR | 70.2 | 71.8 | 69.05 | 70 | 70 | -0.7 (-0.99%) | 263,505 |
| 29 Apr 2010 | INR | 72.2 | 72.3 | 69.8 | 70.7 | 70.7 | -1.75 (-2.42%) | 119,341 |
| 28 Apr 2010 | INR | 71.3 | 73.9 | 69.55 | 72.45 | 72.45 | -0.55 (-0.75%) | 247,703 |
