| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 291.9 | 292.5 | 287.1 | 290.45 | 290.45 | -0.4 (-0.14%) | 38,052 |
| 21 Jun 2010 | INR | 293 | 300 | 288.25 | 290.85 | 290.85 | +0.05 (+0.02%) | 365,785 |
| 18 Jun 2010 | INR | 292.5 | 295.9 | 289.5 | 290.8 | 290.8 | -0.8 (-0.27%) | 42,186 |
| 17 Jun 2010 | INR | 293.5 | 294.85 | 287.25 | 291.6 | 291.6 | -1.3 (-0.44%) | 68,213 |
| 16 Jun 2010 | INR | 298.9 | 299.3 | 292 | 292.9 | 292.9 | -2.5 (-0.85%) | 29,720 |
| 15 Jun 2010 | INR | 300 | 302.8 | 295.4 | 295.4 | 295.4 | -3.05 (-1.02%) | 46,198 |
| 14 Jun 2010 | INR | 302 | 303.45 | 298 | 298.45 | 298.45 | -2.9 (-0.96%) | 23,065 |
| 11 Jun 2010 | INR | 303.9 | 304.8 | 297 | 301.35 | 301.35 | -0.5 (-0.17%) | 37,160 |
| 10 Jun 2010 | INR | 305 | 307 | 299.25 | 301.85 | 301.85 | -0.3 (-0.10%) | 89,947 |
| 9 Jun 2010 | INR | 295 | 303.9 | 295 | 302.15 | 302.15 | +8.6 (+2.93%) | 89,310 |
| 8 Jun 2010 | INR | 298 | 303 | 290.35 | 293.55 | 293.55 | -1.2 (-0.41%) | 69,789 |
| 7 Jun 2010 | INR | 288 | 297 | 285 | 294.75 | 294.75 | +2.8 (+0.96%) | 51,826 |
| 4 Jun 2010 | INR | 288.55 | 295.5 | 288.55 | 291.95 | 291.95 | +1.25 (+0.43%) | 25,095 |
| 3 Jun 2010 | INR | 288.9 | 294 | 288.9 | 290.7 | 290.7 | +2.2 (+0.76%) | 29,414 |
| 2 Jun 2010 | INR | 288 | 290 | 283.1 | 288.5 | 288.5 | +2.5 (+0.87%) | 20,204 |
| 1 Jun 2010 | INR | 296 | 299.35 | 284.6 | 286 | 286 | -10 (-3.38%) | 59,058 |
| 31 May 2010 | INR | 292 | 298.45 | 289.05 | 296 | 296 | +6.45 (+2.23%) | 80,383 |
| 28 May 2010 | INR | 284.85 | 290.5 | 283 | 289.55 | 289.55 | +7.75 (+2.75%) | 56,916 |
| 27 May 2010 | INR | 283 | 286.65 | 280.15 | 281.8 | 281.8 | -3.2 (-1.12%) | 15,404 |
| 26 May 2010 | INR | 284 | 285.75 | 277.3 | 285 | 285 | +5.1 (+1.82%) | 32,574 |
| 25 May 2010 | INR | 287 | 287 | 277.1 | 279.9 | 279.9 | -5.4 (-1.89%) | 16,202 |
| 24 May 2010 | INR | 290.7 | 296 | 285.3 | 285.3 | 285.3 | -3.1 (-1.07%) | 61,881 |
| 21 May 2010 | INR | 280 | 291 | 278.5 | 288.4 | 288.4 | +1.95 (+0.68%) | 94,391 |
| 20 May 2010 | INR | 283.85 | 288.5 | 275.4 | 286.45 | 286.45 | +7.15 (+2.56%) | 26,587 |
| 19 May 2010 | INR | 285.95 | 287.2 | 277 | 279.3 | 279.3 | -5.7 (-2%) | 13,969 |
| 18 May 2010 | INR | 293 | 296 | 284 | 285 | 285 | -6.2 (-2.13%) | 54,175 |
| 17 May 2010 | INR | 277.1 | 293 | 255.1 | 291.2 | 291.2 | +5.85 (+2.05%) | 49,883 |
| 14 May 2010 | INR | 290 | 295 | 283 | 285.35 | 285.35 | -3.75 (-1.30%) | 54,900 |
| 13 May 2010 | INR | 284 | 291 | 283.3 | 289.1 | 289.1 | +6.95 (+2.46%) | 97,845 |
| 12 May 2010 | INR | 277.05 | 283.85 | 275.05 | 282.15 | 282.15 | +6.15 (+2.23%) | 40,721 |
