| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 16.85 | 19.55 | 16.5 | 19.5 | 19.5 | +3.2 (+19.63%) | 831,227 |
| 21 Jun 2010 | INR | 16.3 | 16.8 | 15.75 | 16.3 | 16.3 | +0.8 (+5.16%) | 106,943 |
| 18 Jun 2010 | INR | 16.4 | 16.7 | 15.25 | 15.5 | 15.5 | -0.7 (-4.32%) | 76,506 |
| 17 Jun 2010 | INR | 16.5 | 16.9 | 16 | 16.2 | 16.2 | -0.05 (-0.31%) | 97,449 |
| 16 Jun 2010 | INR | 15.2 | 17.15 | 15.05 | 16.25 | 16.25 | +1.2 (+7.97%) | 267,395 |
| 15 Jun 2010 | INR | 15 | 15.3 | 15 | 15.05 | 15.05 | +0.05 (+0.33%) | 22,728 |
| 14 Jun 2010 | INR | 15.05 | 15.35 | 15 | 15 | 15 | -0.1 (-0.66%) | 38,887 |
| 11 Jun 2010 | INR | 15.6 | 15.75 | 15 | 15.1 | 15.1 | +0.15 (+1.00%) | 23,762 |
| 10 Jun 2010 | INR | 15 | 15.3 | 14.55 | 14.95 | 14.95 | -0.2 (-1.32%) | 38,794 |
| 9 Jun 2010 | INR | 14.95 | 15.4 | 14.85 | 15.15 | 15.15 | +0.1 (+0.66%) | 26,184 |
| 8 Jun 2010 | INR | 15.15 | 15.5 | 14.95 | 15.05 | 15.05 | -0.05 (-0.33%) | 26,455 |
| 7 Jun 2010 | INR | 15 | 15.4 | 14.8 | 15.1 | 15.1 | -0.4 (-2.58%) | 20,271 |
| 4 Jun 2010 | INR | 15.6 | 15.7 | 15.4 | 15.5 | 15.5 | 0.0 (0.0%) | 21,013 |
| 3 Jun 2010 | INR | 15.75 | 16.1 | 15.5 | 15.5 | 15.5 | -0.25 (-1.59%) | 41,261 |
| 2 Jun 2010 | INR | 15.55 | 16.1 | 15.55 | 15.75 | 15.75 | +0.2 (+1.29%) | 54,534 |
| 1 Jun 2010 | INR | 15.2 | 16.2 | 15 | 15.55 | 15.55 | +0.2 (+1.30%) | 135,221 |
| 31 May 2010 | INR | 15.15 | 15.5 | 15.15 | 15.35 | 15.35 | +0.3 (+1.99%) | 100,713 |
| 28 May 2010 | INR | 15.1 | 15.25 | 14.95 | 15.05 | 15.05 | +0.05 (+0.33%) | 42,819 |
| 27 May 2010 | INR | 15.15 | 15.35 | 14.75 | 15 | 15 | +0.2 (+1.35%) | 67,509 |
| 26 May 2010 | INR | 14.65 | 15.6 | 14.5 | 14.8 | 14.8 | +0.3 (+2.07%) | 69,000 |
| 25 May 2010 | INR | 15.1 | 15.15 | 14.25 | 14.5 | 14.5 | -0.65 (-4.29%) | 64,978 |
| 24 May 2010 | INR | 15.35 | 15.9 | 15.1 | 15.15 | 15.15 | +0.15 (+1%) | 89,164 |
| 21 May 2010 | INR | 15 | 15.4 | 14.75 | 15 | 15 | -0.05 (-0.33%) | 57,047 |
| 20 May 2010 | INR | 15.4 | 15.65 | 14.8 | 15.05 | 15.05 | -0.2 (-1.31%) | 69,113 |
| 19 May 2010 | INR | 16 | 16.3 | 15.1 | 15.25 | 15.25 | -0.85 (-5.28%) | 47,177 |
| 18 May 2010 | INR | 15.75 | 16.7 | 15.7 | 16.1 | 16.1 | +0.35 (+2.22%) | 44,492 |
| 17 May 2010 | INR | 16.3 | 16.3 | 15.5 | 15.75 | 15.75 | -0.65 (-3.96%) | 79,555 |
| 14 May 2010 | INR | 17.15 | 17.15 | 16.1 | 16.4 | 16.4 | -0.95 (-5.48%) | 58,104 |
| 13 May 2010 | INR | 18.2 | 18.5 | 17.15 | 17.35 | 17.35 | -0.55 (-3.07%) | 142,578 |
| 12 May 2010 | INR | 16 | 18.35 | 16 | 17.9 | 17.9 | +1.8 (+11.18%) | 415,767 |
