| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 26.3 | 27.7 | 26.2 | 27.7 | 27.7 | +1 (+3.75%) | 16,098 |
| 21 Jun 2010 | INR | 26.35 | 27 | 25.75 | 26.7 | 26.7 | +0.2 (+0.75%) | 11,423 |
| 18 Jun 2010 | INR | 26.5 | 27.5 | 26.5 | 26.5 | 26.5 | -0.05 (-0.19%) | 39,580 |
| 17 Jun 2010 | INR | 26.6 | 27.35 | 26.4 | 26.55 | 26.55 | -0.25 (-0.93%) | 15,132 |
| 16 Jun 2010 | INR | 26.1 | 28.3 | 25.8 | 26.8 | 26.8 | +0.8 (+3.08%) | 63,549 |
| 15 Jun 2010 | INR | 27 | 27 | 25.4 | 26 | 26 | +0.5 (+1.96%) | 5,109 |
| 14 Jun 2010 | INR | 25.9 | 26.3 | 25.5 | 25.5 | 25.5 | +0.05 (+0.20%) | 11,465 |
| 11 Jun 2010 | INR | 24.75 | 25.8 | 24.75 | 25.45 | 25.45 | +0.85 (+3.46%) | 6,905 |
| 10 Jun 2010 | INR | 24.75 | 25.3 | 24.35 | 24.6 | 24.6 | -0.4 (-1.60%) | 5,990 |
| 9 Jun 2010 | INR | 25 | 25.3 | 25 | 25 | 25 | +0.45 (+1.83%) | 4,775 |
| 8 Jun 2010 | INR | 25.6 | 26.1 | 24.2 | 24.55 | 24.55 | -1.2 (-4.66%) | 4,838 |
| 7 Jun 2010 | INR | 25 | 26.4 | 25 | 25.75 | 25.75 | -0.05 (-0.19%) | 6,430 |
| 4 Jun 2010 | INR | 26.45 | 26.85 | 25.8 | 25.8 | 25.8 | -0.4 (-1.53%) | 11,313 |
| 3 Jun 2010 | INR | 25.3 | 27.2 | 25.1 | 26.2 | 26.2 | +1.5 (+6.07%) | 45,447 |
| 2 Jun 2010 | INR | 24.9 | 25 | 24.45 | 24.7 | 24.7 | -0.05 (-0.20%) | 7,097 |
| 1 Jun 2010 | INR | 23.8 | 24.85 | 23.8 | 24.75 | 24.75 | +0.2 (+0.81%) | 6,009 |
| 31 May 2010 | INR | 24.05 | 24.8 | 24.05 | 24.55 | 24.55 | +0.05 (+0.20%) | 2,432 |
| 28 May 2010 | INR | 25.5 | 25.5 | 24 | 24.5 | 24.5 | -0.2 (-0.81%) | 26,148 |
| 27 May 2010 | INR | 23.55 | 24.7 | 23.5 | 24.7 | 24.7 | +0.9 (+3.78%) | 7,688 |
| 26 May 2010 | INR | 24.7 | 24.7 | 23.5 | 23.8 | 23.8 | +0.35 (+1.49%) | 19,447 |
| 25 May 2010 | INR | 23.9 | 25.35 | 23.05 | 23.45 | 23.45 | -0.2 (-0.85%) | 40,644 |
| 24 May 2010 | INR | 24.4 | 25.75 | 23.3 | 23.65 | 23.65 | +0.25 (+1.07%) | 23,083 |
| 21 May 2010 | INR | 23 | 23.7 | 22.95 | 23.4 | 23.4 | -1 (-4.10%) | 18,954 |
| 20 May 2010 | INR | 25.1 | 25.95 | 23.75 | 24.4 | 24.4 | -0.9 (-3.56%) | 26,425 |
| 19 May 2010 | INR | 25.8 | 26.9 | 25 | 25.3 | 25.3 | -0.6 (-2.32%) | 11,832 |
| 18 May 2010 | INR | 26.95 | 26.95 | 25.8 | 25.9 | 25.9 | -0.5 (-1.89%) | 10,634 |
| 17 May 2010 | INR | 26.3 | 26.9 | 25.6 | 26.4 | 26.4 | -0.5 (-1.86%) | 15,689 |
| 14 May 2010 | INR | 27.4 | 27.9 | 26.55 | 26.9 | 26.9 | -0.2 (-0.74%) | 94,467 |
| 13 May 2010 | INR | 26.9 | 27.75 | 26.4 | 27.1 | 27.1 | +1.05 (+4.03%) | 66,432 |
| 12 May 2010 | INR | 26.8 | 27.1 | 25.6 | 26.05 | 26.05 | +0.1 (+0.39%) | 14,104 |
