| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 150.7 | 155 | 149.6 | 152.65 | 152.65 | +1.4 (+0.93%) | 1,460,832 |
| 21 Jun 2010 | INR | 150.1 | 152.85 | 149 | 151.25 | 151.25 | +4.1 (+2.79%) | 943,858 |
| 18 Jun 2010 | INR | 150.1 | 151.8 | 146.4 | 147.15 | 147.15 | -2.75 (-1.83%) | 997,629 |
| 17 Jun 2010 | INR | 149 | 150.6 | 146.95 | 149.9 | 149.9 | +0.8 (+0.54%) | 1,294,329 |
| 16 Jun 2010 | INR | 152 | 152.5 | 148 | 149.1 | 149.1 | -1.15 (-0.77%) | 1,750,865 |
| 15 Jun 2010 | INR | 147 | 150.95 | 145.7 | 150.25 | 150.25 | +2.2 (+1.49%) | 1,268,949 |
| 14 Jun 2010 | INR | 148 | 149.3 | 145.55 | 148.05 | 148.05 | +1.35 (+0.92%) | 951,751 |
| 11 Jun 2010 | INR | 153 | 153.2 | 145 | 146.7 | 146.7 | -2.85 (-1.91%) | 1,201,313 |
| 10 Jun 2010 | INR | 144 | 150.35 | 143.9 | 149.55 | 149.55 | +4.95 (+3.42%) | 1,343,330 |
| 9 Jun 2010 | INR | 143 | 147.5 | 143 | 144.6 | 144.6 | +0.5 (+0.35%) | 1,270,170 |
| 8 Jun 2010 | INR | 150.1 | 152.3 | 142.6 | 144.1 | 144.1 | -5.95 (-3.97%) | 885,817 |
| 7 Jun 2010 | INR | 150 | 153 | 148.6 | 150.05 | 150.05 | -6.75 (-4.30%) | 837,966 |
| 4 Jun 2010 | INR | 159.7 | 159.9 | 155.15 | 156.8 | 156.8 | -2.8 (-1.75%) | 709,515 |
| 3 Jun 2010 | INR | 158.5 | 161.6 | 155.25 | 159.6 | 159.6 | +5.2 (+3.37%) | 1,059,431 |
| 2 Jun 2010 | INR | 153.8 | 155.7 | 150.4 | 154.4 | 154.4 | +1.25 (+0.82%) | 963,022 |
| 1 Jun 2010 | INR | 157.4 | 159.4 | 151.2 | 153.15 | 153.15 | -4.55 (-2.89%) | 1,158,682 |
| 31 May 2010 | INR | 156.9 | 158.5 | 152.15 | 157.7 | 157.7 | +1.2 (+0.77%) | 1,204,451 |
| 28 May 2010 | INR | 152.1 | 158.5 | 152.1 | 156.5 | 156.5 | +5.85 (+3.88%) | 921,992 |
| 27 May 2010 | INR | 152 | 153.25 | 147.75 | 150.65 | 150.65 | -1 (-0.66%) | 750,129 |
| 26 May 2010 | INR | 148 | 152.65 | 147.2 | 151.65 | 151.65 | +5.55 (+3.80%) | 797,349 |
| 25 May 2010 | INR | 148 | 149.5 | 145 | 146.1 | 146.1 | -3.85 (-2.57%) | 874,902 |
| 24 May 2010 | INR | 156 | 158 | 148.6 | 149.95 | 149.95 | -3.7 (-2.41%) | 1,968,997 |
| 21 May 2010 | INR | 150.3 | 156.95 | 150 | 153.65 | 153.65 | -2.05 (-1.32%) | 1,051,592 |
| 20 May 2010 | INR | 159 | 162 | 153.5 | 155.7 | 155.7 | -2.15 (-1.36%) | 903,488 |
| 19 May 2010 | INR | 162.1 | 168.4 | 156.75 | 157.85 | 157.85 | -7.6 (-4.59%) | 905,760 |
| 18 May 2010 | INR | 169 | 170.5 | 164.1 | 165.45 | 165.45 | -2.9 (-1.72%) | 943,654 |
| 17 May 2010 | INR | 160.95 | 168.9 | 157.2 | 168.35 | 168.35 | +5.95 (+3.66%) | 1,204,477 |
| 14 May 2010 | INR | 166 | 171.8 | 160.25 | 162.4 | 162.4 | -5.65 (-3.36%) | 977,245 |
| 13 May 2010 | INR | 162 | 171 | 162 | 168.05 | 168.05 | +7.55 (+4.70%) | 1,116,246 |
| 12 May 2010 | INR | 159.1 | 162.15 | 156 | 160.5 | 160.5 | +2 (+1.26%) | 611,029 |
