| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 600.25 | 622 | 600.25 | 608.85 | 405.9 | -11.9 (-1.92%) | 8,413 |
| 21 Jun 2010 | INR | 585 | 641.55 | 500 | 620.75 | 413.8333 | +6.65 (+1.08%) | 26,337 |
| 18 Jun 2010 | INR | 646.8 | 658.7 | 608.05 | 614.1 | 409.4 | -26.9 (-4.20%) | 87,947 |
| 17 Jun 2010 | INR | 569.9 | 662.8 | 555 | 641 | 427.3333 | +85.5 (+15.39%) | 805,836 |
| 16 Jun 2010 | INR | 545 | 586.9 | 543.25 | 555.5 | 370.3333 | +5.5 (+1%) | 502,681 |
| 15 Jun 2010 | INR | 540.05 | 555.8 | 540.05 | 550 | 366.6667 | +2.25 (+0.41%) | 4,239 |
| 14 Jun 2010 | INR | 542 | 551 | 541.5 | 547.75 | 365.1667 | +7.75 (+1.44%) | 3,238 |
| 11 Jun 2010 | INR | 542.5 | 545.9 | 538.8 | 540 | 360 | +2.9 (+0.54%) | 3,853 |
| 10 Jun 2010 | INR | 534 | 537.1 | 525.2 | 537.1 | 358.0667 | +9.35 (+1.77%) | 6,862 |
| 9 Jun 2010 | INR | 540 | 545 | 524 | 527.75 | 351.8333 | -5.5 (-1.03%) | 16,051 |
| 8 Jun 2010 | INR | 551.95 | 565 | 526.05 | 533.25 | 355.5 | -20.75 (-3.75%) | 16,336 |
| 7 Jun 2010 | INR | 549.9 | 568 | 545.05 | 554 | 369.3333 | -1.9 (-0.34%) | 36,556 |
| 4 Jun 2010 | INR | 561.35 | 569.6 | 545.3 | 555.9 | 370.6 | -5.4 (-0.96%) | 28,616 |
| 3 Jun 2010 | INR | 555 | 590 | 542.1 | 561.3 | 374.2 | +59.8 (+11.92%) | 123,389 |
| 2 Jun 2010 | INR | 512 | 512 | 501.5 | 501.5 | 334.3333 | +1.4 (+0.28%) | 457 |
| 1 Jun 2010 | INR | 509 | 512 | 498.05 | 500.1 | 333.4 | -2.4 (-0.48%) | 10,618 |
| 31 May 2010 | INR | 506 | 518 | 501.6 | 502.5 | 335 | -2.5 (-0.50%) | 424 |
| 28 May 2010 | INR | 540 | 540 | 501 | 505 | 336.6667 | -0.1 (-0.02%) | 4,231 |
| 27 May 2010 | INR | 515 | 515 | 503 | 505.1 | 336.7333 | -5.9 (-1.15%) | 1,165 |
| 26 May 2010 | INR | 500 | 512 | 490.3 | 511 | 340.6667 | +22.25 (+4.55%) | 2,949 |
| 25 May 2010 | INR | 524.95 | 525 | 485 | 488.75 | 325.8333 | -25.35 (-4.93%) | 1,766 |
| 24 May 2010 | INR | 525 | 525 | 492 | 514.1 | 342.7333 | +28.1 (+5.78%) | 4,973 |
| 21 May 2010 | INR | 498 | 500 | 476.3 | 486 | 324 | -12 (-2.41%) | 2,020 |
| 20 May 2010 | INR | 499.9 | 509 | 495 | 498 | 332 | -1 (-0.20%) | 1,006 |
| 19 May 2010 | INR | 521 | 521 | 486.3 | 499 | 332.6667 | -8.4 (-1.66%) | 2,587 |
| 18 May 2010 | INR | 538 | 538 | 504 | 507.4 | 338.2667 | -6.6 (-1.28%) | 1,354 |
| 17 May 2010 | INR | 560 | 560 | 501 | 514 | 342.6667 | -1.35 (-0.26%) | 1,245 |
| 14 May 2010 | INR | 560 | 560 | 515 | 515.35 | 343.5667 | -11.1 (-2.11%) | 1,262 |
| 13 May 2010 | INR | 550 | 550 | 525.1 | 526.45 | 350.9667 | +1.45 (+0.28%) | 2,131 |
| 12 May 2010 | INR | 549 | 554 | 525 | 525 | 350 | -14.9 (-2.76%) | 1,194 |
