| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 1,180 | 1,240 | 1,162.9 | 1,209.6 | 120.96 | +51.4 (+4.44%) | 243,400 |
| 21 Jun 2010 | INR | 1,240 | 1,240 | 1,131.55 | 1,158.2 | 115.82 | -11.8 (-1.01%) | 3,800 |
| 18 Jun 2010 | INR | 1,199.25 | 1,199.25 | 1,126.05 | 1,170 | 117 | -25.15 (-2.10%) | 29,710 |
| 17 Jun 2010 | INR | 1,244 | 1,246 | 1,172.3 | 1,195.15 | 119.515 | -46.4 (-3.74%) | 14,640 |
| 16 Jun 2010 | INR | 1,248 | 1,271 | 1,200 | 1,241.55 | 124.155 | -78.45 (-5.94%) | 57,830 |
| 15 Jun 2010 | INR | 1,349.8 | 1,349.8 | 1,281 | 1,320 | 132 | -2 (-0.15%) | 33,170 |
| 14 Jun 2010 | INR | 1,480 | 1,480 | 1,301 | 1,322 | 132.2 | +26.4 (+2.04%) | 74,560 |
| 11 Jun 2010 | INR | 1,324 | 1,324 | 1,262 | 1,295.6 | 129.56 | +26.4 (+2.08%) | 14,620 |
| 10 Jun 2010 | INR | 1,251 | 1,271.55 | 1,248 | 1,269.2 | 126.92 | +25.45 (+2.05%) | 13,390 |
| 9 Jun 2010 | INR | 1,260 | 1,260 | 1,200 | 1,243.75 | 124.375 | +8.8 (+0.71%) | 6,990 |
| 8 Jun 2010 | INR | 1,347 | 1,347 | 1,227 | 1,234.95 | 123.495 | -5.05 (-0.41%) | 9,510 |
| 7 Jun 2010 | INR | 1,325 | 1,325 | 1,200 | 1,240 | 124 | -30 (-2.36%) | 31,620 |
| 4 Jun 2010 | INR | 1,299 | 1,299 | 1,195 | 1,270 | 127 | +30.9 (+2.49%) | 5,770 |
| 3 Jun 2010 | INR | 1,260 | 1,273.8 | 1,219.45 | 1,239.1 | 123.91 | -20.9 (-1.66%) | 49,610 |
| 2 Jun 2010 | INR | 1,193 | 1,260 | 1,193 | 1,260 | 126 | +20 (+1.61%) | 16,530 |
| 1 Jun 2010 | INR | 1,180 | 1,272 | 1,180 | 1,240 | 124 | +6.75 (+0.55%) | 1,150 |
| 31 May 2010 | INR | 1,200 | 1,239.9 | 1,163 | 1,233.25 | 123.325 | +23.25 (+1.92%) | 2,970 |
| 28 May 2010 | INR | 1,284.2 | 1,284.2 | 1,191 | 1,210 | 121 | -0.9 (-0.07%) | 320,550 |
| 27 May 2010 | INR | 1,168 | 1,238.4 | 1,168 | 1,210.9 | 121.09 | +7 (+0.58%) | 2,900 |
| 26 May 2010 | INR | 1,272 | 1,278.8 | 1,192 | 1,203.9 | 120.39 | -8.1 (-0.67%) | 20,790 |
| 25 May 2010 | INR | 1,294 | 1,294 | 1,210.1 | 1,212 | 121.2 | -53 (-4.19%) | 4,950 |
| 24 May 2010 | INR | 1,299 | 1,299 | 1,258.05 | 1,265 | 126.5 | -23.5 (-1.82%) | 182,020 |
| 21 May 2010 | INR | 1,299.95 | 1,299.95 | 1,252.1 | 1,288.5 | 128.85 | +8.35 (+0.65%) | 7,930 |
| 20 May 2010 | INR | 1,299.8 | 1,320 | 1,272.05 | 1,280.15 | 128.015 | -11.85 (-0.92%) | 22,320 |
| 19 May 2010 | INR | 1,339 | 1,339 | 1,275.1 | 1,292 | 129.2 | -33 (-2.49%) | 3,130 |
| 18 May 2010 | INR | 1,365 | 1,365 | 1,307 | 1,325 | 132.5 | +20 (+1.53%) | 410 |
| 17 May 2010 | INR | 1,275 | 1,339.95 | 1,275 | 1,305 | 130.5 | +24.5 (+1.91%) | 2,050 |
| 14 May 2010 | INR | 1,348.5 | 1,348.5 | 1,280.15 | 1,280.5 | 128.05 | -29.5 (-2.25%) | 490 |
| 13 May 2010 | INR | 1,296 | 1,324.95 | 1,290.1 | 1,310 | 131 | -10 (-0.76%) | 2,150 |
| 12 May 2010 | INR | 1,359 | 1,359 | 1,300 | 1,320 | 132 | +20 (+1.54%) | 4,640 |
