| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 40.45 | 41.25 | 39.75 | 40.25 | 40.25 | -0.1 (-0.25%) | 1,128,682 |
| 21 Jun 2010 | INR | 41.45 | 42.4 | 40.2 | 40.35 | 40.35 | -0.7 (-1.71%) | 1,422,325 |
| 18 Jun 2010 | INR | 42.8 | 42.8 | 40.7 | 41.05 | 41.05 | -1.35 (-3.18%) | 1,190,654 |
| 17 Jun 2010 | INR | 43.5 | 44.5 | 41.8 | 42.4 | 42.4 | +0.05 (+0.12%) | 2,720,867 |
| 16 Jun 2010 | INR | 41.35 | 42.9 | 40.2 | 42.35 | 42.35 | +1.8 (+4.44%) | 1,748,017 |
| 15 Jun 2010 | INR | 40.5 | 41.95 | 40.1 | 40.55 | 40.55 | +0.8 (+2.01%) | 1,714,280 |
| 14 Jun 2010 | INR | 38.5 | 40.1 | 38.4 | 39.75 | 39.75 | +1.75 (+4.61%) | 581,663 |
| 11 Jun 2010 | INR | 38.75 | 38.95 | 37.7 | 38 | 38 | -0.35 (-0.91%) | 195,855 |
| 10 Jun 2010 | INR | 38 | 38.6 | 37.8 | 38.35 | 38.35 | +0.45 (+1.19%) | 157,850 |
| 9 Jun 2010 | INR | 38.25 | 38.75 | 37.4 | 37.9 | 37.9 | -0.05 (-0.13%) | 337,870 |
| 8 Jun 2010 | INR | 40.5 | 40.9 | 37.65 | 37.95 | 37.95 | -2 (-5.01%) | 844,704 |
| 7 Jun 2010 | INR | 38 | 40.35 | 37.5 | 39.95 | 39.95 | +1.25 (+3.23%) | 740,725 |
| 4 Jun 2010 | INR | 37.85 | 39.5 | 37.15 | 38.7 | 38.7 | +1.45 (+3.89%) | 543,633 |
| 3 Jun 2010 | INR | 36.7 | 37.9 | 36.65 | 37.25 | 37.25 | +1.1 (+3.04%) | 331,585 |
| 2 Jun 2010 | INR | 35.9 | 36.35 | 35.35 | 36.15 | 36.15 | +0.4 (+1.12%) | 168,803 |
| 1 Jun 2010 | INR | 36.65 | 36.8 | 35.55 | 35.75 | 35.75 | -0.9 (-2.46%) | 127,163 |
| 31 May 2010 | INR | 36.8 | 37 | 36.3 | 36.65 | 36.65 | +0.05 (+0.14%) | 113,574 |
| 28 May 2010 | INR | 36.3 | 37.2 | 36.15 | 36.6 | 36.6 | +0.65 (+1.81%) | 252,819 |
| 27 May 2010 | INR | 36.55 | 36.55 | 35.55 | 35.95 | 35.95 | -0.35 (-0.96%) | 182,642 |
| 26 May 2010 | INR | 36.9 | 37 | 36.1 | 36.3 | 36.3 | 0.0 (0.0%) | 100,926 |
| 25 May 2010 | INR | 37 | 38 | 36.2 | 36.3 | 36.3 | -1.85 (-4.85%) | 186,934 |
| 24 May 2010 | INR | 38 | 38.6 | 37.7 | 38.15 | 38.15 | +0.65 (+1.73%) | 169,220 |
| 21 May 2010 | INR | 36.6 | 37.65 | 36.5 | 37.5 | 37.5 | -0.3 (-0.79%) | 205,436 |
| 20 May 2010 | INR | 38.4 | 38.4 | 36.7 | 37.8 | 37.8 | +0.1 (+0.27%) | 311,227 |
| 19 May 2010 | INR | 40.3 | 40.4 | 37 | 37.7 | 37.7 | -2.9 (-7.14%) | 378,038 |
| 18 May 2010 | INR | 44 | 44 | 40.5 | 40.6 | 40.6 | -0.1 (-0.25%) | 217,614 |
| 17 May 2010 | INR | 40 | 40.9 | 40 | 40.7 | 40.7 | 0.0 (0.0%) | 163,659 |
| 14 May 2010 | INR | 41.05 | 41.5 | 40.4 | 40.7 | 40.7 | -0.25 (-0.61%) | 403,556 |
| 13 May 2010 | INR | 41.05 | 41.3 | 40.75 | 40.95 | 40.95 | +0.05 (+0.12%) | 177,505 |
| 12 May 2010 | INR | 41.2 | 41.5 | 40.5 | 40.9 | 40.9 | -0.25 (-0.61%) | 287,144 |
