| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 159 | 160.45 | 154.5 | 155.5 | 155.5 | -0.25 (-0.16%) | 19,083 |
| 21 Jun 2010 | INR | 158 | 160.5 | 155.75 | 155.75 | 155.75 | -0.45 (-0.29%) | 12,754 |
| 18 Jun 2010 | INR | 158 | 161.05 | 155.4 | 156.2 | 156.2 | -1.45 (-0.92%) | 12,646 |
| 17 Jun 2010 | INR | 159.45 | 160 | 153.1 | 157.65 | 157.65 | -0.15 (-0.10%) | 11,640 |
| 16 Jun 2010 | INR | 160 | 161.9 | 157 | 157.8 | 157.8 | -0.2 (-0.13%) | 12,907 |
| 15 Jun 2010 | INR | 159.8 | 163.8 | 157.15 | 158 | 158 | -0.35 (-0.22%) | 31,030 |
| 14 Jun 2010 | INR | 159.25 | 173.2 | 157 | 158.35 | 158.35 | +2.55 (+1.64%) | 215,168 |
| 11 Jun 2010 | INR | 161.6 | 164.9 | 155 | 155.8 | 155.8 | -3.5 (-2.20%) | 5,751 |
| 10 Jun 2010 | INR | 158 | 162 | 155 | 159.3 | 159.3 | +1.55 (+0.98%) | 15,272 |
| 9 Jun 2010 | INR | 159.6 | 162 | 150 | 157.75 | 157.75 | +1.6 (+1.02%) | 10,183 |
| 8 Jun 2010 | INR | 162.85 | 167 | 155 | 156.15 | 156.15 | -2.95 (-1.85%) | 17,335 |
| 7 Jun 2010 | INR | 165.25 | 165.25 | 156.5 | 159.1 | 159.1 | -12.1 (-7.07%) | 69,436 |
| 4 Jun 2010 | INR | 150.25 | 176 | 150.05 | 171.2 | 171.2 | +18 (+11.75%) | 301,210 |
| 3 Jun 2010 | INR | 148.2 | 153.2 | 147.6 | 153.2 | 153.2 | +8.65 (+5.98%) | 5,510 |
| 2 Jun 2010 | INR | 147 | 148 | 143 | 144.55 | 144.55 | -1.45 (-0.99%) | 1,530 |
| 1 Jun 2010 | INR | 148.45 | 149.95 | 145.2 | 146 | 146 | -1.5 (-1.02%) | 4,204 |
| 31 May 2010 | INR | 145.1 | 150 | 145 | 147.5 | 147.5 | -0.2 (-0.14%) | 3,124 |
| 28 May 2010 | INR | 148 | 150 | 146 | 147.7 | 147.7 | +1.7 (+1.16%) | 2,421 |
| 27 May 2010 | INR | 147 | 149.9 | 146 | 146 | 146 | +1 (+0.69%) | 7,005 |
| 26 May 2010 | INR | 151.9 | 151.9 | 145 | 145 | 145 | -2.5 (-1.69%) | 1,829 |
| 25 May 2010 | INR | 150 | 154 | 147 | 147.5 | 147.5 | -1.3 (-0.87%) | 2,480 |
| 24 May 2010 | INR | 150.5 | 154.85 | 147 | 148.8 | 148.8 | -2.1 (-1.39%) | 5,013 |
| 21 May 2010 | INR | 151 | 152 | 145.4 | 150.9 | 150.9 | -3.1 (-2.01%) | 5,938 |
| 20 May 2010 | INR | 159.8 | 160 | 151.5 | 154 | 154 | +4.2 (+2.80%) | 5,254 |
| 19 May 2010 | INR | 154 | 159.6 | 149.25 | 149.8 | 149.8 | -5.5 (-3.54%) | 5,988 |
| 18 May 2010 | INR | 151 | 162.7 | 143.55 | 155.3 | 155.3 | +3.3 (+2.17%) | 5,295 |
| 17 May 2010 | INR | 152.8 | 155 | 148 | 152 | 152 | -5 (-3.18%) | 3,581 |
| 14 May 2010 | INR | 156.9 | 165 | 156.8 | 157 | 157 | -2.8 (-1.75%) | 6,412 |
| 13 May 2010 | INR | 156.95 | 162.9 | 155.65 | 159.8 | 159.8 | +4.1 (+2.63%) | 4,217 |
| 12 May 2010 | INR | 161.1 | 161.1 | 155 | 155.7 | 155.7 | -5.25 (-3.26%) | 5,563 |
