| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | INR | 15.15 | 15.2 | 14.85 | 14.89 | 14.89 | +0.09 (+0.61%) | 249,848 |
| 18 Jun 2010 | INR | 14.86 | 15.5 | 14.75 | 14.8 | 14.8 | -0.05 (-0.34%) | 648,539 |
| 17 Jun 2010 | INR | 14.82 | 15 | 14.8 | 14.85 | 14.85 | +0.04 (+0.27%) | 165,030 |
| 16 Jun 2010 | INR | 15.1 | 15.12 | 14.75 | 14.81 | 14.81 | -0.15 (-1.00%) | 292,227 |
| 15 Jun 2010 | INR | 15.06 | 15.2 | 14.85 | 14.96 | 14.96 | -0.09 (-0.60%) | 386,241 |
| 14 Jun 2010 | INR | 15 | 15.34 | 14.85 | 15.05 | 15.05 | +0.07 (+0.47%) | 620,857 |
| 11 Jun 2010 | INR | 14.44 | 15.4 | 14.22 | 14.98 | 14.98 | +0.71 (+4.98%) | 3,031,807 |
| 10 Jun 2010 | INR | 13.92 | 14.45 | 13.92 | 14.27 | 14.27 | +0.36 (+2.59%) | 455,265 |
| 9 Jun 2010 | INR | 13.82 | 14.06 | 13.82 | 13.91 | 13.91 | +0.1 (+0.72%) | 121,050 |
| 8 Jun 2010 | INR | 13.77 | 14.2 | 13.76 | 13.81 | 13.81 | -0.12 (-0.86%) | 159,515 |
| 7 Jun 2010 | INR | 13.9 | 14.35 | 13.7 | 13.93 | 13.93 | -0.48 (-3.33%) | 294,226 |
| 4 Jun 2010 | INR | 14.15 | 14.9 | 14.08 | 14.41 | 14.41 | +0.26 (+1.84%) | 1,154,853 |
| 3 Jun 2010 | INR | 14.15 | 14.5 | 14 | 14.15 | 14.15 | +0.05 (+0.35%) | 264,296 |
| 2 Jun 2010 | INR | 14.5 | 14.5 | 13.83 | 14.1 | 14.1 | +0.22 (+1.59%) | 126,274 |
| 1 Jun 2010 | INR | 14.45 | 14.45 | 13.81 | 13.88 | 13.88 | -0.17 (-1.21%) | 262,490 |
| 31 May 2010 | INR | 14.05 | 14.4 | 14 | 14.05 | 14.05 | -0.1 (-0.71%) | 257,514 |
| 28 May 2010 | INR | 14 | 14.4 | 13.85 | 14.15 | 14.15 | +0.4 (+2.91%) | 331,713 |
| 27 May 2010 | INR | 13.6 | 13.9 | 13.6 | 13.75 | 13.75 | -0.1 (-0.72%) | 143,180 |
| 26 May 2010 | INR | 14 | 14 | 13.7 | 13.85 | 13.85 | +0.2 (+1.47%) | 156,155 |
| 25 May 2010 | INR | 13.55 | 14.1 | 13.5 | 13.65 | 13.65 | -0.5 (-3.53%) | 298,190 |
| 24 May 2010 | INR | 14.1 | 14.65 | 14.05 | 14.15 | 14.15 | +0.25 (+1.80%) | 407,692 |
| 21 May 2010 | INR | 13.5 | 14.3 | 13.3 | 13.9 | 13.9 | -0.65 (-4.47%) | 541,768 |
| 20 May 2010 | INR | 14.65 | 14.95 | 14.45 | 14.55 | 14.55 | -0.1 (-0.68%) | 214,944 |
| 19 May 2010 | INR | 14.8 | 15.1 | 14.55 | 14.65 | 14.65 | -0.45 (-2.98%) | 434,728 |
| 18 May 2010 | INR | 15 | 15.3 | 15 | 15.1 | 15.1 | +0.05 (+0.33%) | 375,772 |
| 17 May 2010 | INR | 15.2 | 15.25 | 14.85 | 15.05 | 15.05 | -0.3 (-1.95%) | 387,177 |
| 14 May 2010 | INR | 15.75 | 15.85 | 15.25 | 15.35 | 15.35 | -0.4 (-2.54%) | 355,636 |
| 13 May 2010 | INR | 15.9 | 15.95 | 15.7 | 15.75 | 15.75 | +0.1 (+0.64%) | 282,658 |
| 12 May 2010 | INR | 15.95 | 16.05 | 15.55 | 15.65 | 15.65 | -0.3 (-1.88%) | 390,202 |
| 11 May 2010 | INR | 16.1 | 16.35 | 15.85 | 15.95 | 15.95 | -0.1 (-0.62%) | 639,695 |
