| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 77.1 | 79.5 | 76.3 | 76.85 | 76.85 | +0.35 (+0.46%) | 213,888 |
| 21 Jun 2010 | INR | 78 | 78 | 76.5 | 76.5 | 76.5 | -0.65 (-0.84%) | 126,313 |
| 18 Jun 2010 | INR | 78.5 | 79.35 | 76.2 | 77.15 | 77.15 | -1 (-1.28%) | 67,355 |
| 17 Jun 2010 | INR | 77.6 | 79.25 | 77 | 78.15 | 78.15 | +0.6 (+0.77%) | 159,925 |
| 16 Jun 2010 | INR | 80.75 | 80.75 | 77.2 | 77.55 | 77.55 | -2.3 (-2.88%) | 80,407 |
| 15 Jun 2010 | INR | 81.45 | 82.7 | 79.15 | 79.85 | 79.85 | -0.5 (-0.62%) | 281,577 |
| 14 Jun 2010 | INR | 77.7 | 81.2 | 76.1 | 80.35 | 80.35 | +3.65 (+4.76%) | 537,719 |
| 11 Jun 2010 | INR | 76 | 77.2 | 74.5 | 76.7 | 76.7 | +1.85 (+2.47%) | 95,498 |
| 10 Jun 2010 | INR | 75.95 | 76.45 | 74.35 | 74.85 | 74.85 | -0.2 (-0.27%) | 42,435 |
| 9 Jun 2010 | INR | 74.9 | 77.5 | 74.65 | 75.05 | 75.05 | +0.35 (+0.47%) | 755,076 |
| 8 Jun 2010 | INR | 74.25 | 77.1 | 73.95 | 74.7 | 74.7 | +0.85 (+1.15%) | 113,774 |
| 7 Jun 2010 | INR | 72.2 | 74.4 | 70.05 | 73.85 | 73.85 | -0.25 (-0.34%) | 33,247 |
| 4 Jun 2010 | INR | 74 | 74.9 | 73.35 | 74.1 | 74.1 | -0.1 (-0.13%) | 371,040 |
| 3 Jun 2010 | INR | 73.1 | 74.9 | 72.6 | 74.2 | 74.2 | +1.2 (+1.64%) | 84,063 |
| 2 Jun 2010 | INR | 74.9 | 74.9 | 72.35 | 73 | 73 | -0.8 (-1.08%) | 308,213 |
| 1 Jun 2010 | INR | 73.05 | 74.6 | 73.05 | 73.8 | 73.8 | +0.45 (+0.61%) | 194,981 |
| 31 May 2010 | INR | 73.9 | 74.4 | 73.05 | 73.35 | 73.35 | 0.0 (0.0%) | 157,831 |
| 28 May 2010 | INR | 72.5 | 74.8 | 72.25 | 73.35 | 73.35 | +1 (+1.38%) | 351,422 |
| 27 May 2010 | INR | 69.15 | 72.9 | 68.55 | 72.35 | 72.35 | +2.1 (+2.99%) | 94,035 |
| 26 May 2010 | INR | 69.45 | 70.75 | 68.55 | 70.25 | 70.25 | +1.4 (+2.03%) | 97,475 |
| 25 May 2010 | INR | 71.8 | 71.8 | 68.15 | 68.85 | 68.85 | -3.5 (-4.84%) | 89,264 |
| 24 May 2010 | INR | 72.25 | 74.5 | 71.55 | 72.35 | 72.35 | +1.75 (+2.48%) | 102,540 |
| 21 May 2010 | INR | 72.1 | 72.4 | 70.05 | 70.6 | 70.6 | -2.7 (-3.68%) | 78,476 |
| 20 May 2010 | INR | 74.95 | 75.7 | 72.8 | 73.3 | 73.3 | +0.05 (+0.07%) | 59,200 |
| 19 May 2010 | INR | 73.5 | 77.5 | 72.65 | 73.25 | 73.25 | -0.75 (-1.01%) | 141,964 |
| 18 May 2010 | INR | 72.6 | 76 | 72.3 | 74 | 74 | +1.4 (+1.93%) | 163,063 |
| 17 May 2010 | INR | 72.75 | 73.75 | 71.55 | 72.6 | 72.6 | -0.4 (-0.55%) | 44,399 |
| 14 May 2010 | INR | 72.6 | 76.3 | 72.15 | 73 | 73 | -1.9 (-2.54%) | 76,576 |
| 13 May 2010 | INR | 74.25 | 75.35 | 73.2 | 74.9 | 74.9 | +1.5 (+2.04%) | 91,085 |
| 12 May 2010 | INR | 73.55 | 74.5 | 72.2 | 73.4 | 73.4 | +0.4 (+0.55%) | 102,494 |
