| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 143.9 | 143.9 | 139 | 139.2 | 92.8 | -3.3 (-2.32%) | 22,701 |
| 10 May 2010 | INR | 140 | 142.5 | 140 | 142.5 | 95 | +2.75 (+1.97%) | 14,501 |
| 7 May 2010 | INR | 144 | 144 | 135.9 | 139.75 | 93.1667 | +0.35 (+0.25%) | 43,493 |
| 6 May 2010 | INR | 140 | 145.5 | 138.5 | 139.4 | 92.9333 | +0.5 (+0.36%) | 87,854 |
| 5 May 2010 | INR | 136.1 | 139.9 | 135.15 | 138.9 | 92.6 | +0.55 (+0.40%) | 23,636 |
| 4 May 2010 | INR | 142.25 | 143.5 | 137 | 138.35 | 92.2333 | -3.55 (-2.50%) | 28,086 |
| 3 May 2010 | INR | 141.25 | 143.1 | 140.75 | 141.9 | 94.6 | -0.6 (-0.42%) | 18,072 |
| 30 Apr 2010 | INR | 143.6 | 145.7 | 141.6 | 142.5 | 95 | +0.9 (+0.64%) | 34,390 |
| 29 Apr 2010 | INR | 142.9 | 143.6 | 141 | 141.6 | 94.4 | -0.05 (-0.04%) | 18,823 |
| 28 Apr 2010 | INR | 141.1 | 146.5 | 140.6 | 141.65 | 94.4333 | -1.6 (-1.12%) | 66,323 |
| 27 Apr 2010 | INR | 142.5 | 147.45 | 141.75 | 143.25 | 95.5 | +0.85 (+0.60%) | 27,430 |
| 26 Apr 2010 | INR | 145 | 145.85 | 141.7 | 142.4 | 94.9333 | -1.55 (-1.08%) | 22,948 |
| 23 Apr 2010 | INR | 146.3 | 147.95 | 142 | 143.95 | 95.9667 | -1.75 (-1.20%) | 27,224 |
| 22 Apr 2010 | INR | 148 | 148.75 | 144.3 | 145.7 | 97.1333 | -1.35 (-0.92%) | 22,998 |
| 21 Apr 2010 | INR | 147.35 | 152.25 | 146.2 | 147.05 | 98.0333 | +1.7 (+1.17%) | 107,655 |
| 20 Apr 2010 | INR | 144.9 | 149 | 144.3 | 145.35 | 96.9 | +2.1 (+1.47%) | 29,023 |
| 19 Apr 2010 | INR | 147.5 | 149.95 | 140.5 | 143.25 | 95.5 | -7.2 (-4.79%) | 49,534 |
| 16 Apr 2010 | INR | 150 | 155.3 | 148.5 | 150.45 | 100.3 | -0.75 (-0.50%) | 102,601 |
| 15 Apr 2010 | INR | 150.9 | 159.4 | 149.95 | 151.2 | 100.8 | +2.5 (+1.68%) | 214,919 |
| 14 Apr 2010 | INR | 148.7 | 148.7 | 148.7 | 148.7 | 99.1333 | -0.1 (-0.07%) | 0 |
| 13 Apr 2010 | INR | 152.3 | 153.7 | 148.1 | 148.8 | 99.2 | -2.55 (-1.68%) | 36,172 |
| 12 Apr 2010 | INR | 152 | 155.3 | 150 | 151.35 | 100.9 | -0.05 (-0.03%) | 65,120 |
| 9 Apr 2010 | INR | 149.9 | 153.4 | 149.55 | 151.4 | 100.9333 | +3.35 (+2.26%) | 70,041 |
| 8 Apr 2010 | INR | 143.8 | 151.5 | 142.5 | 148.05 | 98.7 | +5.6 (+3.93%) | 149,121 |
| 7 Apr 2010 | INR | 145.9 | 147.8 | 142 | 142.45 | 94.9667 | -1.95 (-1.35%) | 35,635 |
| 6 Apr 2010 | INR | 145.4 | 147.25 | 143.1 | 144.4 | 96.2667 | +0.6 (+0.42%) | 44,922 |
| 5 Apr 2010 | INR | 140.05 | 146 | 139.4 | 143.8 | 95.8667 | +4.15 (+2.97%) | 103,242 |
| 2 Apr 2010 | INR | 139.65 | 139.65 | 139.65 | 139.65 | 93.1 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 138.4 | 141.7 | 137.6 | 139.65 | 93.1 | +1.85 (+1.34%) | 54,723 |
| 31 Mar 2010 | INR | 138 | 140 | 137.05 | 137.8 | 91.8667 | -0.45 (-0.33%) | 10,115 |
