| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 290 | 292.45 | 287.15 | 287.85 | 287.85 | -2.4 (-0.83%) | 1,116,815 |
| 21 Jun 2010 | INR | 287.7 | 292.3 | 286 | 290.25 | 290.25 | +7.8 (+2.76%) | 1,668,937 |
| 18 Jun 2010 | INR | 281 | 284.6 | 278.5 | 282.45 | 282.45 | -0.65 (-0.23%) | 1,277,062 |
| 17 Jun 2010 | INR | 278.8 | 284.7 | 275.1 | 283.1 | 283.1 | +5.5 (+1.98%) | 2,209,969 |
| 16 Jun 2010 | INR | 276 | 279.7 | 273.9 | 277.6 | 277.6 | +5.35 (+1.97%) | 2,160,513 |
| 15 Jun 2010 | INR | 266 | 274.5 | 261.1 | 272.25 | 272.25 | +7.9 (+2.99%) | 2,107,453 |
| 14 Jun 2010 | INR | 266 | 266 | 259.15 | 264.35 | 264.35 | +1.95 (+0.74%) | 1,455,202 |
| 11 Jun 2010 | INR | 266 | 269.45 | 261 | 262.4 | 262.4 | -0.3 (-0.11%) | 1,704,123 |
| 10 Jun 2010 | INR | 260 | 263.8 | 256.75 | 262.7 | 262.7 | +4.6 (+1.78%) | 2,434,716 |
| 9 Jun 2010 | INR | 260 | 263.2 | 254.6 | 258.1 | 258.1 | +0.65 (+0.25%) | 2,431,808 |
| 8 Jun 2010 | INR | 262 | 268.4 | 255 | 257.45 | 257.45 | -6.8 (-2.57%) | 2,032,635 |
| 7 Jun 2010 | INR | 274 | 276.1 | 262.65 | 264.25 | 264.25 | -17.45 (-6.19%) | 1,920,446 |
| 4 Jun 2010 | INR | 277.1 | 285.5 | 274.25 | 281.7 | 281.7 | +4.05 (+1.46%) | 1,491,285 |
| 3 Jun 2010 | INR | 277 | 280 | 275.9 | 277.65 | 277.65 | +4.5 (+1.65%) | 733,931 |
| 2 Jun 2010 | INR | 271 | 275 | 266.2 | 273.15 | 273.15 | +2.35 (+0.87%) | 1,299,094 |
| 1 Jun 2010 | INR | 275 | 280.85 | 269.7 | 270.8 | 270.8 | -5.55 (-2.01%) | 1,206,526 |
| 31 May 2010 | INR | 279.1 | 281 | 270.9 | 276.35 | 276.35 | -3.75 (-1.34%) | 1,138,806 |
| 28 May 2010 | INR | 276.35 | 281.2 | 273.25 | 280.1 | 280.1 | +9.55 (+3.53%) | 1,601,918 |
| 27 May 2010 | INR | 263.8 | 271.8 | 262 | 270.55 | 270.55 | +6.75 (+2.56%) | 1,195,353 |
| 26 May 2010 | INR | 259 | 265.75 | 259 | 263.8 | 263.8 | +7.75 (+3.03%) | 1,117,368 |
| 25 May 2010 | INR | 260 | 262.95 | 251.5 | 256.05 | 256.05 | -7.2 (-2.74%) | 1,649,094 |
| 24 May 2010 | INR | 276 | 277.8 | 260.1 | 263.25 | 263.25 | -5.95 (-2.21%) | 1,198,836 |
| 21 May 2010 | INR | 265 | 270.7 | 260.1 | 269.2 | 269.2 | -1.85 (-0.68%) | 1,380,676 |
| 20 May 2010 | INR | 278.5 | 282.8 | 269.15 | 271.05 | 271.05 | -7.85 (-2.81%) | 1,631,174 |
| 19 May 2010 | INR | 287.7 | 287.7 | 276.15 | 278.9 | 278.9 | -10.35 (-3.58%) | 1,852,927 |
| 18 May 2010 | INR | 287 | 293 | 284.3 | 289.25 | 289.25 | +2.3 (+0.80%) | 2,164,900 |
| 17 May 2010 | INR | 290.25 | 295 | 280.1 | 286.95 | 286.95 | -11.8 (-3.95%) | 2,716,483 |
| 14 May 2010 | INR | 306 | 308.4 | 296.65 | 298.75 | 298.75 | -7.3 (-2.39%) | 1,532,708 |
| 13 May 2010 | INR | 299.95 | 307 | 298.5 | 306.05 | 306.05 | +9 (+3.03%) | 1,880,295 |
| 12 May 2010 | INR | 300 | 301 | 292.1 | 297.05 | 297.05 | +2.05 (+0.69%) | 1,123,912 |
