| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 21.55 | 22.7 | 21.55 | 22.4 | 22.4 | +0.7 (+3.23%) | 20,260 |
| 21 Jun 2010 | INR | 21.25 | 22.1 | 21.25 | 21.7 | 21.7 | -0.1 (-0.46%) | 39,481 |
| 18 Jun 2010 | INR | 22.1 | 22.3 | 21.25 | 21.8 | 21.8 | -0.15 (-0.68%) | 33,463 |
| 17 Jun 2010 | INR | 22.2 | 22.2 | 21.3 | 21.95 | 21.95 | +0.15 (+0.69%) | 20,080 |
| 16 Jun 2010 | INR | 21.8 | 22.5 | 21.8 | 21.8 | 21.8 | -0.1 (-0.46%) | 46,521 |
| 15 Jun 2010 | INR | 21.4 | 22.05 | 21 | 21.9 | 21.9 | +0.8 (+3.79%) | 41,846 |
| 14 Jun 2010 | INR | 20.35 | 21.25 | 20.2 | 21.1 | 21.1 | +1.05 (+5.24%) | 68,239 |
| 11 Jun 2010 | INR | 20.1 | 20.5 | 19.85 | 20.05 | 20.05 | +0.1 (+0.50%) | 26,626 |
| 10 Jun 2010 | INR | 20.05 | 20.2 | 19.75 | 19.95 | 19.95 | -0.05 (-0.25%) | 15,249 |
| 9 Jun 2010 | INR | 19.95 | 20.2 | 19.7 | 20 | 20 | +0.1 (+0.50%) | 14,478 |
| 8 Jun 2010 | INR | 20 | 20.4 | 19.5 | 19.9 | 19.9 | +0.15 (+0.76%) | 17,727 |
| 7 Jun 2010 | INR | 19 | 19.95 | 18.95 | 19.75 | 19.75 | -0.25 (-1.25%) | 11,080 |
| 4 Jun 2010 | INR | 20.35 | 20.6 | 19.85 | 20 | 20 | 0.0 (0.0%) | 16,818 |
| 3 Jun 2010 | INR | 19.95 | 20.25 | 19.4 | 20 | 20 | +0.3 (+1.52%) | 29,405 |
| 2 Jun 2010 | INR | 19.05 | 19.7 | 19 | 19.7 | 19.7 | +0.85 (+4.51%) | 27,614 |
| 1 Jun 2010 | INR | 19.2 | 19.5 | 18.75 | 18.85 | 18.85 | -0.2 (-1.05%) | 23,391 |
| 31 May 2010 | INR | 19 | 19.6 | 18.9 | 19.05 | 19.05 | -0.1 (-0.52%) | 91,257 |
| 28 May 2010 | INR | 19.25 | 19.9 | 18.9 | 19.15 | 19.15 | +0.65 (+3.51%) | 75,638 |
| 27 May 2010 | INR | 19.5 | 19.5 | 18.25 | 18.5 | 18.5 | -0.85 (-4.39%) | 120,688 |
| 26 May 2010 | INR | 19.8 | 20.65 | 18.45 | 19.35 | 19.35 | -0.3 (-1.53%) | 79,393 |
| 25 May 2010 | INR | 19 | 19.9 | 18.7 | 19.65 | 19.65 | +0.6 (+3.15%) | 81,453 |
| 24 May 2010 | INR | 21.9 | 21.9 | 18.8 | 19.05 | 19.05 | -1.65 (-7.97%) | 342,454 |
| 21 May 2010 | INR | 20.15 | 21 | 20.15 | 20.7 | 20.7 | -0.7 (-3.27%) | 52,155 |
| 20 May 2010 | INR | 21.55 | 21.85 | 21.15 | 21.4 | 21.4 | -0.15 (-0.70%) | 41,770 |
| 19 May 2010 | INR | 22.45 | 22.45 | 21.5 | 21.55 | 21.55 | -0.75 (-3.36%) | 53,980 |
| 18 May 2010 | INR | 23 | 23 | 22 | 22.3 | 22.3 | +0.15 (+0.68%) | 44,443 |
| 17 May 2010 | INR | 22.6 | 22.6 | 21.3 | 22.15 | 22.15 | -0.5 (-2.21%) | 51,415 |
| 14 May 2010 | INR | 23.25 | 23.7 | 22.3 | 22.65 | 22.65 | -0.4 (-1.74%) | 94,769 |
| 13 May 2010 | INR | 23.35 | 24.6 | 22.95 | 23.05 | 23.05 | -0.15 (-0.65%) | 157,210 |
| 12 May 2010 | INR | 23.7 | 23.7 | 22.85 | 23.2 | 23.2 | +0.25 (+1.09%) | 47,179 |
