| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 27.6 | 29.75 | 27.2 | 29.2 | 29.2 | +1.55 (+5.61%) | 384,677 |
| 21 Jun 2010 | INR | 28.25 | 28.5 | 27.05 | 27.65 | 27.65 | -0.2 (-0.72%) | 60,200 |
| 18 Jun 2010 | INR | 28.7 | 28.7 | 27.65 | 27.85 | 27.85 | -0.1 (-0.36%) | 55,418 |
| 17 Jun 2010 | INR | 28.05 | 28.5 | 27.85 | 27.95 | 27.95 | -0.15 (-0.53%) | 80,118 |
| 16 Jun 2010 | INR | 28.4 | 28.85 | 28 | 28.1 | 28.1 | -0.25 (-0.88%) | 116,966 |
| 15 Jun 2010 | INR | 27.65 | 28.55 | 27.65 | 28.35 | 28.35 | +0.7 (+2.53%) | 79,014 |
| 14 Jun 2010 | INR | 28.35 | 28.4 | 27.3 | 27.65 | 27.65 | -0.2 (-0.72%) | 70,453 |
| 11 Jun 2010 | INR | 28.55 | 28.8 | 27.7 | 27.85 | 27.85 | -0.7 (-2.45%) | 51,428 |
| 10 Jun 2010 | INR | 28.45 | 29 | 28.2 | 28.55 | 28.55 | +0.35 (+1.24%) | 136,334 |
| 9 Jun 2010 | INR | 28.5 | 28.95 | 27.9 | 28.2 | 28.2 | +0.1 (+0.36%) | 104,800 |
| 8 Jun 2010 | INR | 28.5 | 29.2 | 27.55 | 28.1 | 28.1 | -0.1 (-0.35%) | 271,220 |
| 7 Jun 2010 | INR | 26.2 | 28.8 | 26.15 | 28.2 | 28.2 | +0.7 (+2.55%) | 143,624 |
| 4 Jun 2010 | INR | 28 | 28.1 | 27.4 | 27.5 | 27.5 | -0.45 (-1.61%) | 74,464 |
| 3 Jun 2010 | INR | 28.9 | 28.9 | 27.5 | 27.95 | 27.95 | 0.0 (0.0%) | 165,546 |
| 2 Jun 2010 | INR | 26.7 | 29.8 | 26.3 | 27.95 | 27.95 | +1.6 (+6.07%) | 1,044,768 |
| 1 Jun 2010 | INR | 26.6 | 27.4 | 26.15 | 26.35 | 26.35 | -0.05 (-0.19%) | 90,137 |
| 31 May 2010 | INR | 27.8 | 27.8 | 26.3 | 26.4 | 26.4 | -0.65 (-2.40%) | 53,259 |
| 28 May 2010 | INR | 27 | 28.15 | 26.55 | 27.05 | 27.05 | +0.15 (+0.56%) | 169,138 |
| 27 May 2010 | INR | 26.6 | 27.6 | 25.5 | 26.9 | 26.9 | +0.25 (+0.94%) | 227,569 |
| 26 May 2010 | INR | 26.7 | 27.3 | 26 | 26.65 | 26.65 | +0.45 (+1.72%) | 116,748 |
| 25 May 2010 | INR | 29 | 29 | 25.2 | 26.2 | 26.2 | -0.45 (-1.69%) | 211,023 |
| 24 May 2010 | INR | 28.8 | 29 | 26 | 26.65 | 26.65 | -1.35 (-4.82%) | 417,838 |
| 21 May 2010 | INR | 25.6 | 29.8 | 25.5 | 28 | 28 | +1.55 (+5.86%) | 1,996,368 |
| 20 May 2010 | INR | 30.9 | 31.8 | 25.5 | 26.45 | 26.45 | -2.15 (-7.52%) | 1,239,832 |
| 19 May 2010 | INR | 23.4 | 28.6 | 22.85 | 28.6 | 28.6 | +4.75 (+19.92%) | 7,349,684 |
| 18 May 2010 | INR | 23.25 | 24.05 | 23.25 | 23.85 | 23.85 | -0.1 (-0.42%) | 86,502 |
| 17 May 2010 | INR | 23.15 | 24 | 22.95 | 23.95 | 23.95 | +0.15 (+0.63%) | 53,236 |
| 14 May 2010 | INR | 23.5 | 24.05 | 23.5 | 23.8 | 23.8 | -0.2 (-0.83%) | 115,958 |
| 13 May 2010 | INR | 23.25 | 24.95 | 23.25 | 24 | 24 | +0.1 (+0.42%) | 230,489 |
| 12 May 2010 | INR | 23.6 | 24.1 | 23.45 | 23.9 | 23.9 | 0.0 (0.0%) | 84,736 |
