| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 777 | 780.7 | 762 | 763.45 | 763.45 | -9.15 (-1.18%) | 35,106 |
| 21 Jun 2010 | INR | 763.1 | 777.45 | 761.9 | 772.6 | 772.6 | +13.85 (+1.83%) | 68,175 |
| 18 Jun 2010 | INR | 738 | 767 | 736 | 758.75 | 758.75 | +23.5 (+3.20%) | 52,086 |
| 17 Jun 2010 | INR | 742 | 747 | 732 | 735.25 | 735.25 | -6.6 (-0.89%) | 36,940 |
| 16 Jun 2010 | INR | 740.05 | 764 | 733 | 741.85 | 741.85 | +9.95 (+1.36%) | 129,838 |
| 15 Jun 2010 | INR | 711 | 742 | 709.2 | 731.9 | 731.9 | +23.55 (+3.32%) | 83,235 |
| 14 Jun 2010 | INR | 691.4 | 714.8 | 680.6 | 708.35 | 708.35 | +28.35 (+4.17%) | 53,598 |
| 11 Jun 2010 | INR | 673 | 694.65 | 673 | 680 | 680 | +9.05 (+1.35%) | 69,339 |
| 10 Jun 2010 | INR | 644 | 675.95 | 641.1 | 670.95 | 670.95 | +26.75 (+4.15%) | 45,574 |
| 9 Jun 2010 | INR | 648 | 649.85 | 637 | 644.2 | 644.2 | +3.9 (+0.61%) | 23,331 |
| 8 Jun 2010 | INR | 663.7 | 671.2 | 637.05 | 640.3 | 640.3 | -17.7 (-2.69%) | 207,242 |
| 7 Jun 2010 | INR | 662 | 664 | 638 | 658 | 658 | -0.6 (-0.09%) | 39,710 |
| 4 Jun 2010 | INR | 642 | 666.5 | 642 | 658.6 | 658.6 | +7.5 (+1.15%) | 34,841 |
| 3 Jun 2010 | INR | 660 | 671.7 | 646 | 651.1 | 651.1 | -5.5 (-0.84%) | 39,240 |
| 2 Jun 2010 | INR | 639.9 | 660 | 639.9 | 656.6 | 656.6 | +22 (+3.47%) | 79,603 |
| 1 Jun 2010 | INR | 603.65 | 645.8 | 603.65 | 634.6 | 634.6 | -2.9 (-0.45%) | 78,515 |
| 31 May 2010 | INR | 599.9 | 643.4 | 596 | 637.5 | 637.5 | +44.05 (+7.42%) | 217,181 |
| 28 May 2010 | INR | 579 | 595 | 576 | 593.45 | 593.45 | +19.4 (+3.38%) | 17,867 |
| 27 May 2010 | INR | 577 | 577.85 | 564.2 | 574.05 | 574.05 | +1.5 (+0.26%) | 14,098 |
| 26 May 2010 | INR | 574 | 575 | 564 | 572.55 | 572.55 | +12.25 (+2.19%) | 10,882 |
| 25 May 2010 | INR | 580 | 585 | 559 | 560.3 | 560.3 | -19.85 (-3.42%) | 59,261 |
| 24 May 2010 | INR | 577 | 602.7 | 575 | 580.15 | 580.15 | +7.55 (+1.32%) | 19,520 |
| 21 May 2010 | INR | 570 | 575.8 | 563 | 572.6 | 572.6 | -13 (-2.22%) | 15,381 |
| 20 May 2010 | INR | 589.95 | 595.3 | 578.4 | 585.6 | 585.6 | +2.5 (+0.43%) | 14,402 |
| 19 May 2010 | INR | 588.9 | 604.5 | 575.15 | 583.1 | 583.1 | -11.8 (-1.98%) | 24,283 |
| 18 May 2010 | INR | 605.35 | 613.9 | 591.05 | 594.9 | 594.9 | -11.5 (-1.90%) | 26,498 |
| 17 May 2010 | INR | 582.35 | 612 | 570.1 | 606.4 | 606.4 | +19.4 (+3.30%) | 62,498 |
| 14 May 2010 | INR | 583 | 594 | 582 | 587 | 587 | +6.8 (+1.17%) | 23,970 |
| 13 May 2010 | INR | 573.9 | 586 | 571.15 | 580.2 | 580.2 | +14.15 (+2.50%) | 16,422 |
| 12 May 2010 | INR | 565 | 574.9 | 562 | 566.05 | 566.05 | +7.2 (+1.29%) | 16,971 |
