| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2010 | INR | 37 | 37 | 33.7 | 34.7 | 34.7 | +1.2 (+3.58%) | 286,905 |
| 19 May 2010 | INR | 35.2 | 35.75 | 33.5 | 33.5 | 33.5 | -1.15 (-3.32%) | 6,876 |
| 18 May 2010 | INR | 36.35 | 36.5 | 34.6 | 34.65 | 34.65 | -1.25 (-3.48%) | 5,932 |
| 17 May 2010 | INR | 35.45 | 36.5 | 33 | 35.9 | 35.9 | +0.25 (+0.70%) | 60,873 |
| 14 May 2010 | INR | 35.5 | 40.1 | 33.95 | 35.65 | 35.65 | +2.25 (+6.74%) | 220,251 |
| 13 May 2010 | INR | 33.6 | 34.2 | 33.1 | 33.4 | 33.4 | -0.85 (-2.48%) | 9,876 |
| 12 May 2010 | INR | 33.2 | 34.35 | 33.15 | 34.25 | 34.25 | +0.35 (+1.03%) | 10,812 |
| 11 May 2010 | INR | 35.5 | 35.5 | 33.75 | 33.9 | 33.9 | -0.2 (-0.59%) | 6,566 |
| 10 May 2010 | INR | 31.35 | 35.5 | 31.35 | 34.1 | 34.1 | +2.1 (+6.56%) | 6,715 |
| 7 May 2010 | INR | 31.3 | 32.1 | 30.5 | 32 | 32 | -0.3 (-0.93%) | 3,816 |
| 6 May 2010 | INR | 32.55 | 33.75 | 31 | 32.3 | 32.3 | -0.7 (-2.12%) | 12,044 |
| 5 May 2010 | INR | 31.1 | 33.4 | 31.1 | 33 | 33 | +0.4 (+1.23%) | 8,912 |
| 4 May 2010 | INR | 33.1 | 34.3 | 31.6 | 32.6 | 32.6 | -0.95 (-2.83%) | 9,458 |
| 3 May 2010 | INR | 33.5 | 34.45 | 33 | 33.55 | 33.55 | -0.45 (-1.32%) | 4,703 |
| 30 Apr 2010 | INR | 33.9 | 34.8 | 33.5 | 34 | 34 | +0.35 (+1.04%) | 3,469 |
| 29 Apr 2010 | INR | 33 | 34.45 | 32 | 33.65 | 33.65 | +1.4 (+4.34%) | 20,508 |
| 28 Apr 2010 | INR | 33 | 33.4 | 31.35 | 32.25 | 32.25 | -1.25 (-3.73%) | 12,232 |
| 27 Apr 2010 | INR | 32.6 | 34.5 | 32.6 | 33.5 | 33.5 | -0.25 (-0.74%) | 8,010 |
| 26 Apr 2010 | INR | 33.5 | 35.8 | 33.2 | 33.75 | 33.75 | -0.55 (-1.60%) | 5,561 |
| 23 Apr 2010 | INR | 34.6 | 35.7 | 33 | 34.3 | 34.3 | -1.45 (-4.06%) | 23,119 |
| 22 Apr 2010 | INR | 35 | 36 | 34 | 35.75 | 35.75 | 0.0 (0.0%) | 10,326 |
| 21 Apr 2010 | INR | 37 | 37 | 35.3 | 35.75 | 35.75 | -0.35 (-0.97%) | 14,589 |
| 20 Apr 2010 | INR | 36.85 | 37 | 35 | 36.1 | 36.1 | 0.0 (0.0%) | 46,605 |
| 19 Apr 2010 | INR | 39.1 | 39.2 | 35.65 | 36.1 | 36.1 | +0.45 (+1.26%) | 970,064 |
| 16 Apr 2010 | INR | 33.85 | 36.8 | 33.5 | 35.65 | 35.65 | +1.9 (+5.63%) | 53,213 |
| 15 Apr 2010 | INR | 32.5 | 34.9 | 31.1 | 33.75 | 33.75 | +0.95 (+2.90%) | 57,134 |
| 14 Apr 2010 | INR | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | +0.65 (+2.02%) | 0 |
| 13 Apr 2010 | INR | 32.15 | 33.95 | 32.15 | 32.15 | 32.15 | -1.2 (-3.60%) | 9,381 |
| 12 Apr 2010 | INR | 32.25 | 34.95 | 30.1 | 33.35 | 33.35 | +1.1 (+3.41%) | 48,716 |
| 9 Apr 2010 | INR | 29.35 | 32.8 | 29.35 | 32.25 | 32.25 | +2.4 (+8.04%) | 34,593 |
