| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 466 | 475.45 | 454.2 | 457.6 | 152.5333 | -10.25 (-2.19%) | 34,255 |
| 21 Jun 2010 | INR | 435 | 486.7 | 433.6 | 467.85 | 155.95 | +36.1 (+8.36%) | 109,781 |
| 18 Jun 2010 | INR | 433 | 436.4 | 425.3 | 431.75 | 143.9167 | +2.45 (+0.57%) | 5,189 |
| 17 Jun 2010 | INR | 422.05 | 436.9 | 422.05 | 429.3 | 143.1 | +5.6 (+1.32%) | 5,719 |
| 16 Jun 2010 | INR | 434 | 438 | 421.55 | 423.7 | 141.2333 | -6.35 (-1.48%) | 5,636 |
| 15 Jun 2010 | INR | 417.6 | 432.9 | 413 | 430.05 | 143.35 | +12.75 (+3.06%) | 19,632 |
| 14 Jun 2010 | INR | 419.85 | 428 | 414.6 | 417.3 | 139.1 | +2.15 (+0.52%) | 11,614 |
| 11 Jun 2010 | INR | 419.95 | 435 | 411.1 | 415.15 | 138.3833 | +0.95 (+0.23%) | 19,065 |
| 10 Jun 2010 | INR | 417.5 | 417.5 | 409.1 | 414.2 | 138.0667 | +8.2 (+2.02%) | 2,191 |
| 9 Jun 2010 | INR | 414.95 | 414.95 | 406 | 406 | 135.3333 | -4.4 (-1.07%) | 2,792 |
| 8 Jun 2010 | INR | 423 | 426 | 408.3 | 410.4 | 136.8 | -2.6 (-0.63%) | 2,130 |
| 7 Jun 2010 | INR | 415 | 419.9 | 410 | 413 | 137.6667 | -12.3 (-2.89%) | 1,894 |
| 4 Jun 2010 | INR | 424.9 | 437 | 421.15 | 425.3 | 141.7667 | +4.15 (+0.99%) | 6,769 |
| 3 Jun 2010 | INR | 420 | 426.6 | 418.35 | 421.15 | 140.3833 | +3.85 (+0.92%) | 2,462 |
| 2 Jun 2010 | INR | 423 | 425.9 | 413 | 417.3 | 139.1 | +1.15 (+0.28%) | 1,681 |
| 1 Jun 2010 | INR | 423 | 430.85 | 412.1 | 416.15 | 138.7167 | -5.45 (-1.29%) | 4,569 |
| 31 May 2010 | INR | 437.7 | 437.7 | 411.65 | 421.6 | 140.5333 | -7.7 (-1.79%) | 4,665 |
| 28 May 2010 | INR | 425 | 439 | 425 | 429.3 | 143.1 | +7.05 (+1.67%) | 11,690 |
| 27 May 2010 | INR | 408.25 | 444 | 408.25 | 422.25 | 140.75 | +9.3 (+2.25%) | 24,494 |
| 26 May 2010 | INR | 408 | 418 | 401 | 412.95 | 137.65 | +7.95 (+1.96%) | 5,710 |
| 25 May 2010 | INR | 404.9 | 418 | 391.85 | 405 | 135 | -0.6 (-0.15%) | 7,185 |
| 24 May 2010 | INR | 419 | 420.95 | 401.45 | 405.6 | 135.2 | +1.35 (+0.33%) | 2,072 |
| 21 May 2010 | INR | 393 | 406.5 | 390.15 | 404.25 | 134.75 | -4.55 (-1.11%) | 4,329 |
| 20 May 2010 | INR | 426.35 | 437 | 404.4 | 408.8 | 136.2667 | -17.55 (-4.12%) | 31,025 |
| 19 May 2010 | INR | 443.8 | 444 | 422 | 426.35 | 142.1167 | -15.4 (-3.49%) | 3,345 |
| 18 May 2010 | INR | 446 | 451.95 | 439 | 441.75 | 147.25 | -5.5 (-1.23%) | 4,088 |
| 17 May 2010 | INR | 455 | 458.95 | 441 | 447.25 | 149.0833 | -12.55 (-2.73%) | 3,016 |
| 14 May 2010 | INR | 465.05 | 468.9 | 455.2 | 459.8 | 153.2667 | -7.2 (-1.54%) | 5,858 |
| 13 May 2010 | INR | 468.9 | 477.95 | 464.35 | 467 | 155.6667 | +4.35 (+0.94%) | 7,542 |
| 12 May 2010 | INR | 469.9 | 469.95 | 456.2 | 462.65 | 154.2167 | -2.4 (-0.52%) | 5,640 |
