| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2010 | INR | 83.65 | 88.05 | 82.5 | 83.75 | 16.75 | -0.25 (-0.30%) | 47,141 |
| 7 May 2010 | INR | 86 | 86 | 81 | 84 | 16.8 | -5 (-5.62%) | 36,090 |
| 6 May 2010 | INR | 82.5 | 95.4 | 80.6 | 89 | 17.8 | +6.9 (+8.40%) | 124,815 |
| 5 May 2010 | INR | 80 | 83.5 | 78.1 | 82.1 | 16.42 | +1.7 (+2.11%) | 19,212 |
| 4 May 2010 | INR | 85.65 | 85.65 | 78.6 | 80.4 | 16.08 | -4.15 (-4.91%) | 24,207 |
| 3 May 2010 | INR | 79.3 | 86 | 79.3 | 84.55 | 16.91 | +3.95 (+4.90%) | 22,313 |
| 30 Apr 2010 | INR | 78.8 | 83 | 78.8 | 80.6 | 16.12 | +1.6 (+2.03%) | 13,439 |
| 29 Apr 2010 | INR | 77.55 | 79.5 | 77.05 | 79 | 15.8 | +1.6 (+2.07%) | 5,085 |
| 28 Apr 2010 | INR | 77.7 | 78.8 | 76.7 | 77.4 | 15.48 | -1 (-1.28%) | 16,609 |
| 27 Apr 2010 | INR | 80.3 | 80.7 | 78.35 | 78.4 | 15.68 | -1.6 (-2%) | 2,580 |
| 26 Apr 2010 | INR | 79.95 | 81.7 | 79.05 | 80 | 16 | +0.85 (+1.07%) | 7,937 |
| 23 Apr 2010 | INR | 80 | 81 | 78.1 | 79.15 | 15.83 | -0.85 (-1.06%) | 7,324 |
| 22 Apr 2010 | INR | 80.45 | 81.85 | 79.15 | 80 | 16 | -0.45 (-0.56%) | 15,052 |
| 21 Apr 2010 | INR | 80.45 | 81.5 | 78.8 | 80.45 | 16.09 | +1.85 (+2.35%) | 11,743 |
| 20 Apr 2010 | INR | 80 | 80 | 77.7 | 78.6 | 15.72 | +0.3 (+0.38%) | 3,857 |
| 19 Apr 2010 | INR | 76.9 | 80.5 | 76.9 | 78.3 | 15.66 | -0.15 (-0.19%) | 12,866 |
| 16 Apr 2010 | INR | 78.55 | 79.7 | 76.6 | 78.45 | 15.69 | -0.1 (-0.13%) | 13,481 |
| 15 Apr 2010 | INR | 77.8 | 82 | 77.3 | 78.55 | 15.71 | +2 (+2.61%) | 23,847 |
| 14 Apr 2010 | INR | 76.55 | 76.55 | 76.55 | 76.55 | 15.31 | +0.25 (+0.33%) | 0 |
| 13 Apr 2010 | INR | 77.65 | 77.95 | 75.2 | 76.3 | 15.26 | -0.4 (-0.52%) | 5,523 |
| 12 Apr 2010 | INR | 77.7 | 78.7 | 76.35 | 76.7 | 15.34 | -0.45 (-0.58%) | 16,189 |
| 9 Apr 2010 | INR | 78.1 | 80.5 | 76.65 | 77.15 | 15.43 | -0.7 (-0.90%) | 29,471 |
| 8 Apr 2010 | INR | 79 | 82.3 | 77 | 77.85 | 15.57 | -1.15 (-1.46%) | 25,440 |
| 7 Apr 2010 | INR | 80.85 | 81.65 | 78.1 | 79 | 15.8 | -1.8 (-2.23%) | 7,459 |
| 6 Apr 2010 | INR | 81.5 | 82.5 | 78.5 | 80.8 | 16.16 | +2.15 (+2.73%) | 30,877 |
| 5 Apr 2010 | INR | 81 | 81 | 78.5 | 78.65 | 15.73 | -1.25 (-1.56%) | 15,851 |
| 2 Apr 2010 | INR | 79.9 | 79.9 | 79.9 | 79.9 | 15.98 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 78.25 | 82.5 | 78.25 | 79.9 | 15.98 | +2.15 (+2.77%) | 19,219 |
| 31 Mar 2010 | INR | 77.85 | 79.9 | 76.6 | 77.75 | 15.55 | +2.05 (+2.71%) | 123,580 |
| 30 Mar 2010 | INR | 76.5 | 77.15 | 75.6 | 75.7 | 15.14 | +0.15 (+0.20%) | 6,106 |
