| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 288 | 288 | 271.35 | 272.6 | 27.26 | -4.45 (-1.61%) | 68,602 |
| 10 May 2010 | INR | 273 | 279.75 | 270 | 277.05 | 27.705 | +11.2 (+4.21%) | 176,499 |
| 7 May 2010 | INR | 273 | 273 | 264.25 | 265.85 | 26.585 | -9.85 (-3.57%) | 183,562 |
| 6 May 2010 | INR | 279.9 | 283.8 | 274.1 | 275.7 | 27.57 | -4.4 (-1.57%) | 326,236 |
| 5 May 2010 | INR | 273.5 | 282.45 | 266.4 | 280.1 | 28.01 | +0.65 (+0.23%) | 308,328 |
| 4 May 2010 | INR | 289 | 299 | 275.65 | 279.45 | 27.945 | -9.35 (-3.24%) | 595,423 |
| 3 May 2010 | INR | 288.4 | 292.85 | 283.15 | 288.8 | 28.88 | -0.6 (-0.21%) | 157,525 |
| 30 Apr 2010 | INR | 289 | 297 | 285.5 | 289.4 | 28.94 | +2.85 (+0.99%) | 565,744 |
| 29 Apr 2010 | INR | 290 | 290 | 281.65 | 286.55 | 28.655 | +6.25 (+2.23%) | 82,242 |
| 28 Apr 2010 | INR | 285 | 285 | 277.5 | 280.3 | 28.03 | -9.4 (-3.24%) | 114,325 |
| 27 Apr 2010 | INR | 285 | 297 | 278.55 | 289.7 | 28.97 | +8.5 (+3.02%) | 312,284 |
| 26 Apr 2010 | INR | 282.5 | 285.95 | 279 | 281.2 | 28.12 | +0.5 (+0.18%) | 109,602 |
| 23 Apr 2010 | INR | 278.15 | 282.95 | 272.4 | 280.7 | 28.07 | +5.3 (+1.92%) | 198,696 |
| 22 Apr 2010 | INR | 287 | 287.9 | 272 | 275.4 | 27.54 | -11.3 (-3.94%) | 182,670 |
| 21 Apr 2010 | INR | 280 | 289 | 278.9 | 286.7 | 28.67 | +10.15 (+3.67%) | 380,594 |
| 20 Apr 2010 | INR | 274.8 | 283.7 | 266.6 | 276.55 | 27.655 | +6.05 (+2.24%) | 370,087 |
| 19 Apr 2010 | INR | 265 | 270.5 | 258.5 | 270.5 | 27.05 | +1.35 (+0.50%) | 98,328 |
| 16 Apr 2010 | INR | 269 | 273.8 | 267.15 | 269.15 | 26.915 | -1.45 (-0.54%) | 114,093 |
| 15 Apr 2010 | INR | 291 | 291 | 269.85 | 270.6 | 27.06 | -4.85 (-1.76%) | 207,494 |
| 14 Apr 2010 | INR | 275.45 | 275.45 | 275.45 | 275.45 | 27.545 | 0.0 (0.0%) | 0 |
| 13 Apr 2010 | INR | 280 | 284.85 | 274.55 | 275.45 | 27.545 | -7.6 (-2.69%) | 117,076 |
| 12 Apr 2010 | INR | 284.95 | 284.95 | 278 | 283.05 | 28.305 | +1.1 (+0.39%) | 96,142 |
| 9 Apr 2010 | INR | 281.9 | 284.55 | 278.1 | 281.95 | 28.195 | +2.4 (+0.86%) | 162,068 |
| 8 Apr 2010 | INR | 290 | 290.5 | 276.7 | 279.55 | 27.955 | -11.3 (-3.89%) | 260,018 |
| 7 Apr 2010 | INR | 280.3 | 297.1 | 280 | 290.85 | 29.085 | +13.2 (+4.75%) | 1,071,621 |
| 6 Apr 2010 | INR | 267.9 | 280 | 267.05 | 277.65 | 27.765 | +10.95 (+4.11%) | 628,143 |
| 5 Apr 2010 | INR | 262.9 | 270.65 | 258 | 266.7 | 26.67 | +6.1 (+2.34%) | 233,873 |
| 2 Apr 2010 | INR | 260.6 | 260.6 | 260.6 | 260.6 | 26.06 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 260 | 261.4 | 258.05 | 260.6 | 26.06 | +4.15 (+1.62%) | 57,810 |
| 31 Mar 2010 | INR | 267 | 267 | 255.5 | 256.45 | 25.645 | -6.25 (-2.38%) | 113,650 |
