| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2010 | INR | 32.9 | 32.9 | 30.75 | 31.1 | 124.4 | -0.85 (-2.66%) | 68,200 |
| 7 Jun 2010 | INR | 32.45 | 32.6 | 30.35 | 31.95 | 127.8 | +0.9 (+2.90%) | 75,327 |
| 4 Jun 2010 | INR | 31.5 | 31.8 | 30 | 31.05 | 124.2 | +0.95 (+3.16%) | 37,401 |
| 3 Jun 2010 | INR | 29.6 | 31.05 | 29.5 | 30.1 | 120.4 | -0.05 (-0.17%) | 52,151 |
| 2 Jun 2010 | INR | 31 | 31.45 | 30 | 30.15 | 120.6 | -0.85 (-2.74%) | 60,494 |
| 1 Jun 2010 | INR | 31.95 | 33.25 | 30.25 | 31 | 124 | -0.7 (-2.21%) | 189,779 |
| 31 May 2010 | INR | 32.9 | 33.8 | 31.3 | 31.7 | 126.8 | -1.2 (-3.65%) | 129,068 |
| 28 May 2010 | INR | 34.8 | 34.8 | 32.6 | 32.9 | 131.6 | -0.25 (-0.75%) | 82,476 |
| 27 May 2010 | INR | 34.2 | 34.6 | 32.45 | 33.15 | 132.6 | -1.7 (-4.88%) | 185,284 |
| 26 May 2010 | INR | 35.8 | 36.45 | 34 | 34.85 | 139.4 | +0.7 (+2.05%) | 141,360 |
| 25 May 2010 | INR | 35 | 35.7 | 32.15 | 34.15 | 136.6 | -1.75 (-4.87%) | 383,053 |
| 24 May 2010 | INR | 38.4 | 38.4 | 35.1 | 35.9 | 143.6 | -0.95 (-2.58%) | 341,773 |
| 21 May 2010 | INR | 38 | 38.25 | 35.55 | 36.85 | 147.4 | -1.3 (-3.41%) | 523,764 |
| 20 May 2010 | INR | 35.95 | 38.9 | 35.1 | 38.15 | 152.6 | +2.9 (+8.23%) | 846,039 |
| 19 May 2010 | INR | 30.5 | 36.4 | 30.5 | 35.25 | 141 | +4.55 (+14.82%) | 749,492 |
| 18 May 2010 | INR | 27.95 | 32.4 | 25.1 | 30.7 | 122.8 | +3.35 (+12.25%) | 253,486 |
| 17 May 2010 | INR | 28.2 | 28.2 | 26.5 | 27.35 | 109.4 | -0.5 (-1.80%) | 52,193 |
| 14 May 2010 | INR | 29 | 29 | 27.15 | 27.85 | 111.4 | -1 (-3.47%) | 75,779 |
| 13 May 2010 | INR | 28.35 | 29.95 | 27.6 | 28.85 | 115.4 | +1.25 (+4.53%) | 163,148 |
| 12 May 2010 | INR | 28.1 | 28.3 | 27.5 | 27.6 | 110.4 | -0.65 (-2.30%) | 30,168 |
| 11 May 2010 | INR | 29.8 | 29.8 | 28 | 28.25 | 113 | -0.8 (-2.75%) | 32,334 |
| 10 May 2010 | INR | 27.85 | 29.4 | 27.5 | 29.05 | 116.2 | +1.95 (+7.20%) | 88,478 |
| 7 May 2010 | INR | 28 | 28.45 | 26.8 | 27.1 | 108.4 | -1.3 (-4.58%) | 83,507 |
| 6 May 2010 | INR | 29 | 29.6 | 28.1 | 28.4 | 113.6 | -0.95 (-3.24%) | 52,365 |
| 5 May 2010 | INR | 27.55 | 30 | 27.5 | 29.35 | 117.4 | -0.2 (-0.68%) | 89,476 |
| 4 May 2010 | INR | 33.3 | 33.3 | 28.5 | 29.55 | 118.2 | -1.35 (-4.37%) | 385,675 |
| 3 May 2010 | INR | 29.9 | 30.9 | 27.9 | 30.9 | 123.6 | +2.8 (+9.96%) | 182,220 |
| 30 Apr 2010 | INR | 25.55 | 28.1 | 25 | 28.1 | 112.4 | +2.5 (+9.77%) | 228,620 |
| 29 Apr 2010 | INR | 25.95 | 26.5 | 24.95 | 25.6 | 102.4 | +0.1 (+0.39%) | 95,671 |
| 28 Apr 2010 | INR | 26 | 26.55 | 25.4 | 25.5 | 102 | -1.6 (-5.90%) | 167,882 |
