| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 18.35 | 19 | 17.8 | 18 | 18 | -0.55 (-2.96%) | 56,342 |
| 10 May 2010 | INR | 18.8 | 18.8 | 18 | 18.55 | 18.55 | +0.15 (+0.82%) | 28,023 |
| 7 May 2010 | INR | 18.75 | 18.75 | 17.9 | 18.4 | 18.4 | -0.35 (-1.87%) | 69,412 |
| 6 May 2010 | INR | 19.45 | 19.45 | 18.35 | 18.75 | 18.75 | -0.15 (-0.79%) | 38,621 |
| 5 May 2010 | INR | 18.15 | 19.3 | 17.65 | 18.9 | 18.9 | -0.1 (-0.53%) | 59,971 |
| 4 May 2010 | INR | 19.55 | 20.2 | 18.75 | 19 | 19 | -0.5 (-2.56%) | 83,943 |
| 3 May 2010 | INR | 20.25 | 20.8 | 19.4 | 19.5 | 19.5 | -0.75 (-3.70%) | 116,767 |
| 30 Apr 2010 | INR | 18.5 | 21.4 | 18.35 | 20.25 | 20.25 | +1.9 (+10.35%) | 352,600 |
| 29 Apr 2010 | INR | 18.95 | 18.95 | 18.1 | 18.35 | 18.35 | +0.35 (+1.94%) | 67,588 |
| 28 Apr 2010 | INR | 18.4 | 18.8 | 17.8 | 18 | 18 | -0.5 (-2.70%) | 62,015 |
| 27 Apr 2010 | INR | 19 | 19.25 | 18.05 | 18.5 | 18.5 | -0.1 (-0.54%) | 101,129 |
| 26 Apr 2010 | INR | 19.8 | 19.8 | 18.5 | 18.6 | 18.6 | -0.45 (-2.36%) | 45,465 |
| 23 Apr 2010 | INR | 20.1 | 20.4 | 18.8 | 19.05 | 19.05 | -0.65 (-3.30%) | 156,892 |
| 22 Apr 2010 | INR | 18 | 20.5 | 17.3 | 19.7 | 19.7 | +1.7 (+9.44%) | 312,630 |
| 21 Apr 2010 | INR | 17.6 | 18.4 | 17.6 | 18 | 18 | +0.4 (+2.27%) | 73,522 |
| 20 Apr 2010 | INR | 16.95 | 18.25 | 16.75 | 17.6 | 17.6 | +1.05 (+6.34%) | 43,355 |
| 19 Apr 2010 | INR | 17 | 17 | 16.4 | 16.55 | 16.55 | -0.7 (-4.06%) | 37,757 |
| 16 Apr 2010 | INR | 17.1 | 17.4 | 17 | 17.25 | 17.25 | +0.15 (+0.88%) | 23,847 |
| 15 Apr 2010 | INR | 17.85 | 17.95 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 55,184 |
| 13 Apr 2010 | INR | 17.15 | 17.9 | 17.15 | 17.3 | 17.3 | -0.45 (-2.54%) | 25,551 |
| 12 Apr 2010 | INR | 16.45 | 18.35 | 16.45 | 17.75 | 17.75 | +1.15 (+6.93%) | 48,363 |
| 9 Apr 2010 | INR | 16.35 | 17.15 | 16.35 | 16.6 | 16.6 | -0.2 (-1.19%) | 15,935 |
| 8 Apr 2010 | INR | 17.05 | 17.45 | 16.5 | 16.8 | 16.8 | -0.5 (-2.89%) | 24,010 |
| 7 Apr 2010 | INR | 17.2 | 17.6 | 17.1 | 17.3 | 17.3 | -0.1 (-0.57%) | 20,165 |
| 6 Apr 2010 | INR | 17.55 | 17.6 | 17.05 | 17.4 | 17.4 | +0.2 (+1.16%) | 28,346 |
| 5 Apr 2010 | INR | 16.85 | 17.85 | 16.8 | 17.2 | 17.2 | +0.25 (+1.47%) | 39,372 |
| 1 Apr 2010 | INR | 17.5 | 17.5 | 16.5 | 16.95 | 16.95 | +0.15 (+0.89%) | 29,097 |
| 31 Mar 2010 | INR | 16.3 | 17.4 | 16.15 | 16.8 | 16.8 | +0.7 (+4.35%) | 40,466 |
| 30 Mar 2010 | INR | 16.55 | 16.55 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 35,250 |
| 29 Mar 2010 | INR | 17.5 | 17.8 | 16 | 16.3 | 16.3 | -1.15 (-6.59%) | 55,938 |
