| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 32.45 | 32.45 | 31.8 | 32.3 | 32.3 | +0.15 (+0.47%) | 4,131 |
| 21 Jun 2010 | INR | 32.1 | 33.25 | 31.75 | 32.15 | 32.15 | -0.3 (-0.92%) | 13,343 |
| 18 Jun 2010 | INR | 31.65 | 32.5 | 31.6 | 32.45 | 32.45 | +0.05 (+0.15%) | 6,854 |
| 17 Jun 2010 | INR | 32 | 32.7 | 32 | 32.4 | 32.4 | -0.05 (-0.15%) | 5,884 |
| 16 Jun 2010 | INR | 33.25 | 33.25 | 32.15 | 32.45 | 32.45 | -0.5 (-1.52%) | 8,088 |
| 15 Jun 2010 | INR | 33.9 | 33.9 | 32.4 | 32.95 | 32.95 | -0.15 (-0.45%) | 3,896 |
| 14 Jun 2010 | INR | 34.4 | 34.4 | 31.8 | 33.1 | 33.1 | +1.3 (+4.09%) | 4,848 |
| 11 Jun 2010 | INR | 32.55 | 32.55 | 31.6 | 31.8 | 31.8 | -0.3 (-0.93%) | 4,020 |
| 10 Jun 2010 | INR | 32.6 | 32.65 | 32 | 32.1 | 32.1 | +0.1 (+0.31%) | 1,870 |
| 9 Jun 2010 | INR | 32 | 33 | 31.5 | 32 | 32 | +0.65 (+2.07%) | 10,320 |
| 8 Jun 2010 | INR | 31.75 | 32.4 | 31.25 | 31.35 | 31.35 | -0.4 (-1.26%) | 9,966 |
| 7 Jun 2010 | INR | 32 | 35.5 | 31.35 | 31.75 | 31.75 | 0.0 (0.0%) | 12,717 |
| 4 Jun 2010 | INR | 32.45 | 33.2 | 31.75 | 31.75 | 31.75 | -0.75 (-2.31%) | 3,001 |
| 3 Jun 2010 | INR | 31 | 35.1 | 31 | 32.5 | 32.5 | +1.8 (+5.86%) | 179,292 |
| 2 Jun 2010 | INR | 30.2 | 30.85 | 30.2 | 30.7 | 30.7 | +0.6 (+1.99%) | 3,484 |
| 1 Jun 2010 | INR | 30.45 | 31.75 | 30.05 | 30.1 | 30.1 | -0.4 (-1.31%) | 9,085 |
| 31 May 2010 | INR | 30.9 | 31 | 30.3 | 30.5 | 30.5 | -0.5 (-1.61%) | 6,260 |
| 28 May 2010 | INR | 31.2 | 31.4 | 30.4 | 31 | 31 | +0.5 (+1.64%) | 7,360 |
| 27 May 2010 | INR | 31.35 | 31.35 | 30.2 | 30.5 | 30.5 | -0.3 (-0.97%) | 3,454 |
| 26 May 2010 | INR | 30.35 | 31.35 | 30.35 | 30.8 | 30.8 | +1.05 (+3.53%) | 15,017 |
| 25 May 2010 | INR | 30.9 | 31.1 | 29.3 | 29.75 | 29.75 | -1.35 (-4.34%) | 20,480 |
| 24 May 2010 | INR | 31.75 | 31.75 | 30.75 | 31.1 | 31.1 | +0.6 (+1.97%) | 14,206 |
| 21 May 2010 | INR | 33.05 | 33.05 | 30 | 30.5 | 30.5 | -2.55 (-7.72%) | 109,010 |
| 20 May 2010 | INR | 33.9 | 34.1 | 32.85 | 33.05 | 33.05 | -0.45 (-1.34%) | 8,660 |
| 19 May 2010 | INR | 34.5 | 34.55 | 33.5 | 33.5 | 33.5 | -0.75 (-2.19%) | 13,630 |
| 18 May 2010 | INR | 34.2 | 35.1 | 33.7 | 34.25 | 34.25 | +0.05 (+0.15%) | 8,597 |
| 17 May 2010 | INR | 33.4 | 35 | 33.1 | 34.2 | 34.2 | -0.9 (-2.56%) | 3,013 |
| 14 May 2010 | INR | 35.8 | 35.8 | 34.9 | 35.1 | 35.1 | -0.35 (-0.99%) | 6,802 |
| 13 May 2010 | INR | 34.95 | 36 | 34.5 | 35.45 | 35.45 | +0.65 (+1.87%) | 17,148 |
| 12 May 2010 | INR | 34.65 | 35.25 | 34.4 | 34.8 | 34.8 | +0.1 (+0.29%) | 3,493 |
