| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | INR | 145.7 | 157.3 | 143.65 | 152.05 | 152.05 | +8.1 (+5.63%) | 88,340 |
| 18 Jun 2010 | INR | 148 | 148 | 142.85 | 143.95 | 143.95 | -2.15 (-1.47%) | 5,514 |
| 17 Jun 2010 | INR | 147.35 | 148 | 144.5 | 146.1 | 146.1 | -1.25 (-0.85%) | 12,037 |
| 16 Jun 2010 | INR | 144 | 148.75 | 143 | 147.35 | 147.35 | +4.9 (+3.44%) | 47,699 |
| 15 Jun 2010 | INR | 141 | 145.45 | 141 | 142.45 | 142.45 | +2.3 (+1.64%) | 42,101 |
| 14 Jun 2010 | INR | 132.25 | 141.9 | 131 | 140.15 | 140.15 | +10.85 (+8.39%) | 83,975 |
| 11 Jun 2010 | INR | 132.5 | 133.2 | 129.25 | 129.3 | 129.3 | -0.8 (-0.61%) | 11,522 |
| 10 Jun 2010 | INR | 129.2 | 131.75 | 129.2 | 130.1 | 130.1 | +0.1 (+0.08%) | 6,264 |
| 9 Jun 2010 | INR | 133 | 133 | 128.2 | 130 | 130 | +1.1 (+0.85%) | 7,886 |
| 8 Jun 2010 | INR | 132.55 | 134.7 | 127.25 | 128.9 | 128.9 | -3.65 (-2.75%) | 24,732 |
| 7 Jun 2010 | INR | 133.5 | 137.05 | 130.55 | 132.55 | 132.55 | -7.2 (-5.15%) | 20,440 |
| 4 Jun 2010 | INR | 140.3 | 141.9 | 138.05 | 139.75 | 139.75 | -0.65 (-0.46%) | 9,668 |
| 3 Jun 2010 | INR | 139 | 141.9 | 137.35 | 140.4 | 140.4 | +2.95 (+2.15%) | 15,399 |
| 2 Jun 2010 | INR | 138.9 | 139.7 | 136.85 | 137.45 | 137.45 | +0.2 (+0.15%) | 10,113 |
| 1 Jun 2010 | INR | 140 | 140 | 136 | 137.25 | 137.25 | -2.6 (-1.86%) | 18,777 |
| 31 May 2010 | INR | 143.8 | 143.8 | 139 | 139.85 | 139.85 | -0.65 (-0.46%) | 17,857 |
| 28 May 2010 | INR | 142.45 | 143 | 140 | 140.5 | 140.5 | +2 (+1.44%) | 19,320 |
| 27 May 2010 | INR | 138 | 140 | 137.15 | 138.5 | 138.5 | +0.25 (+0.18%) | 12,593 |
| 26 May 2010 | INR | 144.5 | 144.5 | 137 | 138.25 | 138.25 | -2.1 (-1.50%) | 23,100 |
| 25 May 2010 | INR | 147.7 | 147.9 | 139.2 | 140.35 | 140.35 | -6.65 (-4.52%) | 16,043 |
| 24 May 2010 | INR | 149.95 | 154 | 143.5 | 147 | 147 | +4 (+2.80%) | 45,291 |
| 21 May 2010 | INR | 142.8 | 147 | 136.45 | 143 | 143 | -1.55 (-1.07%) | 16,823 |
| 20 May 2010 | INR | 148 | 149.2 | 142 | 144.55 | 144.55 | -1.95 (-1.33%) | 10,104 |
| 19 May 2010 | INR | 148.1 | 153.4 | 145 | 146.5 | 146.5 | -3.5 (-2.33%) | 17,324 |
| 18 May 2010 | INR | 150.05 | 153.2 | 149.55 | 150 | 150 | +0.25 (+0.17%) | 6,171 |
| 17 May 2010 | INR | 151.45 | 151.45 | 148.7 | 149.75 | 149.75 | -2.75 (-1.80%) | 13,960 |
| 14 May 2010 | INR | 154.8 | 156.1 | 152 | 152.5 | 152.5 | -1.3 (-0.85%) | 15,115 |
| 13 May 2010 | INR | 153.6 | 157.45 | 153.2 | 153.8 | 153.8 | +1.95 (+1.28%) | 17,774 |
| 12 May 2010 | INR | 155.5 | 155.5 | 148.2 | 151.85 | 151.85 | -1.65 (-1.07%) | 16,007 |
| 11 May 2010 | INR | 155 | 159.05 | 152 | 153.5 | 153.5 | -4.2 (-2.66%) | 50,204 |
