| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 22.05 | 23.4 | 21.95 | 22.55 | 22.55 | +0.55 (+2.50%) | 1,333,144 |
| 21 Jun 2010 | INR | 22.3 | 22.3 | 21.95 | 22 | 22 | 0.0 (0.0%) | 687,047 |
| 18 Jun 2010 | INR | 22.85 | 22.85 | 21.85 | 22 | 22 | -0.8 (-3.51%) | 1,160,571 |
| 17 Jun 2010 | INR | 22.85 | 23.4 | 22.2 | 22.8 | 22.8 | +0.3 (+1.33%) | 3,163,819 |
| 16 Jun 2010 | INR | 21.75 | 22.7 | 21.15 | 22.5 | 22.5 | +1.4 (+6.64%) | 2,702,605 |
| 15 Jun 2010 | INR | 20.3 | 21.3 | 20.15 | 21.1 | 21.1 | +0.95 (+4.71%) | 1,124,481 |
| 14 Jun 2010 | INR | 20.35 | 20.35 | 19.85 | 20.15 | 20.15 | +0.2 (+1.00%) | 344,105 |
| 11 Jun 2010 | INR | 20.45 | 20.45 | 19.9 | 19.95 | 19.95 | -0.25 (-1.24%) | 579,266 |
| 10 Jun 2010 | INR | 20.1 | 20.3 | 19.95 | 20.2 | 20.2 | +0.35 (+1.76%) | 366,212 |
| 9 Jun 2010 | INR | 19.85 | 20.15 | 19.75 | 19.85 | 19.85 | +0.05 (+0.25%) | 445,619 |
| 8 Jun 2010 | INR | 20.5 | 20.55 | 19.65 | 19.8 | 19.8 | -0.55 (-2.70%) | 544,960 |
| 7 Jun 2010 | INR | 20.05 | 20.45 | 20 | 20.35 | 20.35 | -0.3 (-1.45%) | 628,446 |
| 4 Jun 2010 | INR | 20.6 | 20.85 | 20.2 | 20.65 | 20.65 | +0.1 (+0.49%) | 1,511,294 |
| 3 Jun 2010 | INR | 20.5 | 20.9 | 20.05 | 20.55 | 20.55 | +0.55 (+2.75%) | 1,946,746 |
| 2 Jun 2010 | INR | 19.4 | 20.1 | 19.2 | 20 | 20 | +0.7 (+3.63%) | 1,080,216 |
| 1 Jun 2010 | INR | 19.6 | 19.7 | 19.25 | 19.3 | 19.3 | -0.35 (-1.78%) | 280,635 |
| 31 May 2010 | INR | 19.5 | 19.95 | 19.4 | 19.65 | 19.65 | +0.05 (+0.26%) | 575,963 |
| 28 May 2010 | INR | 19.15 | 19.65 | 19 | 19.6 | 19.6 | +0.5 (+2.62%) | 638,033 |
| 27 May 2010 | INR | 19.15 | 19.25 | 18.65 | 19.1 | 19.1 | 0.0 (0.0%) | 831,135 |
| 26 May 2010 | INR | 19.4 | 19.45 | 18.95 | 19.1 | 19.1 | -0.2 (-1.04%) | 661,170 |
| 25 May 2010 | INR | 19.7 | 19.9 | 19.15 | 19.3 | 19.3 | -0.6 (-3.02%) | 355,687 |
| 24 May 2010 | INR | 19.7 | 20.1 | 19.2 | 19.9 | 19.9 | +0.45 (+2.31%) | 515,752 |
| 21 May 2010 | INR | 19.3 | 19.75 | 19 | 19.45 | 19.45 | -0.45 (-2.26%) | 535,624 |
| 20 May 2010 | INR | 20 | 20.5 | 19.75 | 19.9 | 19.9 | +0.15 (+0.76%) | 532,836 |
| 19 May 2010 | INR | 21 | 21 | 19.6 | 19.75 | 19.75 | -0.75 (-3.66%) | 658,287 |
| 18 May 2010 | INR | 20.7 | 20.8 | 20.4 | 20.5 | 20.5 | -0.1 (-0.49%) | 386,972 |
| 17 May 2010 | INR | 21 | 21 | 20.5 | 20.6 | 20.6 | -0.4 (-1.90%) | 343,365 |
| 14 May 2010 | INR | 21 | 21.35 | 20.9 | 21 | 21 | -0.15 (-0.71%) | 335,360 |
| 13 May 2010 | INR | 21.25 | 21.65 | 21.05 | 21.15 | 21.15 | +0.15 (+0.71%) | 660,674 |
| 12 May 2010 | INR | 21.8 | 21.8 | 20.65 | 21 | 21 | -0.7 (-3.23%) | 813,172 |
