| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 33.6 | 34 | 33.55 | 33.6 | 33.6 | -0.3 (-0.88%) | 30,368 |
| 21 Jun 2010 | INR | 33.7 | 34.25 | 33.6 | 33.9 | 33.9 | +0.6 (+1.80%) | 58,803 |
| 18 Jun 2010 | INR | 34.4 | 34.4 | 33.25 | 33.3 | 33.3 | -0.6 (-1.77%) | 46,025 |
| 17 Jun 2010 | INR | 34 | 34 | 33.75 | 33.9 | 33.9 | +0.05 (+0.15%) | 46,676 |
| 16 Jun 2010 | INR | 34.25 | 34.25 | 33.8 | 33.85 | 33.85 | 0.0 (0.0%) | 84,858 |
| 15 Jun 2010 | INR | 34.05 | 34.35 | 33.75 | 33.85 | 33.85 | -0.1 (-0.29%) | 47,544 |
| 14 Jun 2010 | INR | 34.1 | 34.35 | 33.75 | 33.95 | 33.95 | +0.15 (+0.44%) | 27,784 |
| 11 Jun 2010 | INR | 34.45 | 34.5 | 33.6 | 33.8 | 33.8 | +0.45 (+1.35%) | 40,509 |
| 10 Jun 2010 | INR | 34 | 34.1 | 33.05 | 33.35 | 33.35 | -0.15 (-0.45%) | 20,919 |
| 9 Jun 2010 | INR | 33.5 | 34.2 | 33.4 | 33.5 | 33.5 | 0.0 (0.0%) | 38,297 |
| 8 Jun 2010 | INR | 33.5 | 34.35 | 33.25 | 33.5 | 33.5 | +0.05 (+0.15%) | 75,143 |
| 7 Jun 2010 | INR | 33.7 | 33.75 | 33 | 33.45 | 33.45 | -0.6 (-1.76%) | 31,005 |
| 4 Jun 2010 | INR | 35.3 | 35.3 | 33.6 | 34.05 | 34.05 | -0.05 (-0.15%) | 25,856 |
| 3 Jun 2010 | INR | 34.95 | 34.95 | 33.8 | 34.1 | 34.1 | +0.25 (+0.74%) | 54,204 |
| 2 Jun 2010 | INR | 34.5 | 34.5 | 33.5 | 33.85 | 33.85 | +0.1 (+0.30%) | 42,817 |
| 1 Jun 2010 | INR | 34.35 | 35.3 | 33.6 | 33.75 | 33.75 | -0.25 (-0.74%) | 57,788 |
| 31 May 2010 | INR | 35.3 | 35.8 | 33.75 | 34 | 34 | -1 (-2.86%) | 165,193 |
| 28 May 2010 | INR | 34 | 36.3 | 33.7 | 35 | 35 | +1.85 (+5.58%) | 1,019,455 |
| 27 May 2010 | INR | 33.1 | 33.5 | 33 | 33.15 | 33.15 | -0.1 (-0.30%) | 45,248 |
| 26 May 2010 | INR | 33.55 | 33.6 | 33.05 | 33.25 | 33.25 | +0.5 (+1.53%) | 19,959 |
| 25 May 2010 | INR | 33.8 | 33.8 | 32.55 | 32.75 | 32.75 | -0.95 (-2.82%) | 53,766 |
| 24 May 2010 | INR | 33.65 | 34.4 | 33.5 | 33.7 | 33.7 | +0.5 (+1.51%) | 35,462 |
| 21 May 2010 | INR | 33.25 | 33.7 | 33 | 33.2 | 33.2 | -0.75 (-2.21%) | 74,193 |
| 20 May 2010 | INR | 34 | 34.55 | 33.6 | 33.95 | 33.95 | +0.15 (+0.44%) | 20,910 |
| 19 May 2010 | INR | 33.65 | 35.2 | 33.5 | 33.8 | 33.8 | -0.95 (-2.73%) | 65,790 |
| 18 May 2010 | INR | 34.05 | 35.35 | 34.05 | 34.75 | 34.75 | 0.0 (0.0%) | 56,523 |
| 17 May 2010 | INR | 34.35 | 34.9 | 33.65 | 34.75 | 34.75 | -0.45 (-1.28%) | 49,185 |
| 14 May 2010 | INR | 35.5 | 35.9 | 35.05 | 35.2 | 35.2 | -0.4 (-1.12%) | 43,755 |
| 13 May 2010 | INR | 36 | 36.35 | 35.25 | 35.6 | 35.6 | +0.05 (+0.14%) | 61,202 |
| 12 May 2010 | INR | 36 | 36 | 35.1 | 35.55 | 35.55 | -0.55 (-1.52%) | 23,713 |
