| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | INR | 81.6 | 83 | 80 | 80.3 | 16.06 | -1.05 (-1.29%) | 5,960 |
| 18 Jun 2010 | INR | 82.5 | 83.95 | 81 | 81.35 | 16.27 | -1.15 (-1.39%) | 6,373 |
| 17 Jun 2010 | INR | 82.5 | 83.85 | 81.5 | 82.5 | 16.5 | -0.5 (-0.60%) | 4,873 |
| 16 Jun 2010 | INR | 83 | 83.85 | 82 | 83 | 16.6 | +0.85 (+1.03%) | 2,259 |
| 15 Jun 2010 | INR | 83.5 | 84.6 | 81.7 | 82.15 | 16.43 | -1 (-1.20%) | 3,530 |
| 14 Jun 2010 | INR | 83.25 | 85.9 | 82.8 | 83.15 | 16.63 | +1.1 (+1.34%) | 9,489 |
| 11 Jun 2010 | INR | 82 | 83.5 | 82 | 82.05 | 16.41 | +0.35 (+0.43%) | 6,356 |
| 10 Jun 2010 | INR | 83.1 | 84.3 | 81.15 | 81.7 | 16.34 | -1.35 (-1.63%) | 5,673 |
| 9 Jun 2010 | INR | 83.5 | 84.5 | 82.15 | 83.05 | 16.61 | +0.5 (+0.61%) | 3,345 |
| 8 Jun 2010 | INR | 84.05 | 85.25 | 82.3 | 82.55 | 16.51 | -0.95 (-1.14%) | 5,806 |
| 7 Jun 2010 | INR | 82.2 | 84.7 | 82.2 | 83.5 | 16.7 | -1.75 (-2.05%) | 6,758 |
| 4 Jun 2010 | INR | 84.05 | 89 | 84 | 85.25 | 17.05 | +0.25 (+0.29%) | 29,046 |
| 3 Jun 2010 | INR | 87 | 88.75 | 85 | 85 | 17 | -1.7 (-1.96%) | 7,873 |
| 2 Jun 2010 | INR | 81.8 | 92.8 | 81.2 | 86.7 | 17.34 | +5.2 (+6.38%) | 186,054 |
| 1 Jun 2010 | INR | 82.5 | 83.35 | 81.2 | 81.5 | 16.3 | -0.95 (-1.15%) | 6,303 |
| 31 May 2010 | INR | 84.5 | 85 | 81.2 | 82.45 | 16.49 | -1.3 (-1.55%) | 39,661 |
| 28 May 2010 | INR | 85.6 | 86.8 | 83.05 | 83.75 | 16.75 | -2.85 (-3.29%) | 30,600 |
| 27 May 2010 | INR | 86 | 88.45 | 85 | 86.6 | 17.32 | +0.6 (+0.70%) | 12,129 |
| 26 May 2010 | INR | 87.45 | 89.05 | 85.55 | 86 | 17.2 | +0.4 (+0.47%) | 13,070 |
| 25 May 2010 | INR | 87.05 | 89.9 | 83 | 85.6 | 17.12 | -0.65 (-0.75%) | 28,883 |
| 24 May 2010 | INR | 83.15 | 93.85 | 83.15 | 86.25 | 17.25 | +1.55 (+1.83%) | 167,048 |
| 21 May 2010 | INR | 85.65 | 87.7 | 81.55 | 84.7 | 16.94 | +0.6 (+0.71%) | 36,086 |
| 20 May 2010 | INR | 87.5 | 88.05 | 84.1 | 84.1 | 16.82 | -2.4 (-2.77%) | 7,297 |
| 19 May 2010 | INR | 88 | 92.85 | 86 | 86.5 | 17.3 | -1.95 (-2.20%) | 21,804 |
| 18 May 2010 | INR | 85 | 89 | 85 | 88.45 | 17.69 | +2.3 (+2.67%) | 8,444 |
| 17 May 2010 | INR | 84.55 | 88.85 | 82.45 | 86.15 | 17.23 | +0.45 (+0.53%) | 12,202 |
| 14 May 2010 | INR | 86 | 87.85 | 84.4 | 85.7 | 17.14 | -0.7 (-0.81%) | 16,450 |
| 13 May 2010 | INR | 83.85 | 88.9 | 83 | 86.4 | 17.28 | +2.4 (+2.86%) | 12,281 |
| 12 May 2010 | INR | 83.5 | 86.25 | 82.15 | 84 | 16.8 | +0.2 (+0.24%) | 17,693 |
| 11 May 2010 | INR | 81.1 | 84.95 | 81.1 | 83.8 | 16.76 | +0.05 (+0.06%) | 12,885 |
