| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 276.5 | 279.7 | 272.85 | 273.8 | 27.38 | -3.05 (-1.10%) | 88,903 |
| 21 Jun 2010 | INR | 283 | 284 | 275.4 | 276.85 | 27.685 | -1.45 (-0.52%) | 170,193 |
| 18 Jun 2010 | INR | 280 | 281.7 | 274.55 | 278.3 | 27.83 | -0.45 (-0.16%) | 96,256 |
| 17 Jun 2010 | INR | 280.3 | 299.95 | 275 | 278.75 | 27.875 | -0.6 (-0.21%) | 254,527 |
| 16 Jun 2010 | INR | 283.9 | 283.9 | 274.15 | 279.35 | 27.935 | +0.5 (+0.18%) | 130,218 |
| 15 Jun 2010 | INR | 290.15 | 290.15 | 275.2 | 278.85 | 27.885 | -8.45 (-2.94%) | 215,898 |
| 14 Jun 2010 | INR | 298 | 298 | 279.95 | 287.3 | 28.73 | +9.4 (+3.38%) | 248,671 |
| 11 Jun 2010 | INR | 266 | 280 | 265 | 277.9 | 27.79 | +15.6 (+5.95%) | 584,640 |
| 10 Jun 2010 | INR | 258 | 265 | 256 | 262.3 | 26.23 | +7.75 (+3.04%) | 188,426 |
| 9 Jun 2010 | INR | 251.8 | 255.3 | 247.5 | 254.55 | 25.455 | +7.15 (+2.89%) | 163,215 |
| 8 Jun 2010 | INR | 254.1 | 255.7 | 246.5 | 247.4 | 24.74 | -5.25 (-2.08%) | 164,841 |
| 7 Jun 2010 | INR | 255 | 262.7 | 250 | 252.65 | 25.265 | -7.55 (-2.90%) | 416,481 |
| 4 Jun 2010 | INR | 261 | 261.5 | 255.1 | 260.2 | 26.02 | +2.2 (+0.85%) | 124,605 |
| 3 Jun 2010 | INR | 260 | 262.95 | 256.2 | 258 | 25.8 | +1.1 (+0.43%) | 114,900 |
| 2 Jun 2010 | INR | 258.4 | 262.9 | 255.55 | 256.9 | 25.69 | +1 (+0.39%) | 137,169 |
| 1 Jun 2010 | INR | 265.9 | 265.9 | 254.25 | 255.9 | 25.59 | -8.1 (-3.07%) | 160,973 |
| 31 May 2010 | INR | 263.5 | 272 | 257.6 | 264 | 26.4 | +3.8 (+1.46%) | 979,157 |
| 28 May 2010 | INR | 262.5 | 262.5 | 259 | 260.2 | 26.02 | +2.95 (+1.15%) | 64,622 |
| 27 May 2010 | INR | 250.9 | 258.5 | 247 | 257.25 | 25.725 | +9.15 (+3.69%) | 131,010 |
| 26 May 2010 | INR | 251.9 | 252.9 | 245 | 248.1 | 24.81 | +0.35 (+0.14%) | 150,650 |
| 25 May 2010 | INR | 259.9 | 261 | 242.15 | 247.75 | 24.775 | -14.3 (-5.46%) | 141,820 |
| 24 May 2010 | INR | 274.8 | 274.8 | 260 | 262.05 | 26.205 | -0.7 (-0.27%) | 60,319 |
| 21 May 2010 | INR | 255 | 267.4 | 254.2 | 262.75 | 26.275 | +2.3 (+0.88%) | 128,152 |
| 20 May 2010 | INR | 265.85 | 266.95 | 259 | 260.45 | 26.045 | +0.6 (+0.23%) | 65,473 |
| 19 May 2010 | INR | 266 | 270 | 256.7 | 259.85 | 25.985 | -11.95 (-4.40%) | 144,957 |
| 18 May 2010 | INR | 269 | 274.85 | 265.05 | 271.8 | 27.18 | +3.2 (+1.19%) | 95,083 |
| 17 May 2010 | INR | 266.25 | 271.7 | 264.5 | 268.6 | 26.86 | -1.4 (-0.52%) | 148,350 |
| 14 May 2010 | INR | 274.9 | 276.95 | 268 | 270 | 27 | -4.9 (-1.78%) | 56,050 |
| 13 May 2010 | INR | 275.9 | 279.4 | 274 | 274.9 | 27.49 | +3.45 (+1.27%) | 86,769 |
| 12 May 2010 | INR | 278.2 | 278.2 | 267 | 271.45 | 27.145 | -1.15 (-0.42%) | 105,893 |
