| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 287.9 | 288 | 285.15 | 287.25 | 287.25 | -0.85 (-0.30%) | 14,829 |
| 21 Jun 2010 | INR | 290 | 292 | 285.5 | 288.1 | 288.1 | +2 (+0.70%) | 64,677 |
| 18 Jun 2010 | INR | 283.5 | 292.75 | 279.7 | 286.1 | 286.1 | +5.55 (+1.98%) | 84,685 |
| 17 Jun 2010 | INR | 281.3 | 281.35 | 278.3 | 280.55 | 280.55 | +0.55 (+0.20%) | 6,804 |
| 16 Jun 2010 | INR | 284 | 284 | 279.1 | 280 | 280 | 0.0 (0.0%) | 11,186 |
| 15 Jun 2010 | INR | 278.55 | 281.9 | 278.5 | 280 | 280 | -1.35 (-0.48%) | 8,354 |
| 14 Jun 2010 | INR | 281.25 | 283 | 277.1 | 281.35 | 281.35 | -0.3 (-0.11%) | 20,142 |
| 11 Jun 2010 | INR | 281.9 | 285 | 278.25 | 281.65 | 281.65 | +4.1 (+1.48%) | 129,765 |
| 10 Jun 2010 | INR | 278.9 | 279.95 | 276.75 | 277.55 | 277.55 | +0.25 (+0.09%) | 5,950 |
| 9 Jun 2010 | INR | 278 | 279.9 | 275.6 | 277.3 | 277.3 | +0.55 (+0.20%) | 16,965 |
| 8 Jun 2010 | INR | 272.1 | 280 | 272 | 276.75 | 276.75 | +1.6 (+0.58%) | 11,764 |
| 7 Jun 2010 | INR | 274.9 | 276.75 | 272.25 | 275.15 | 275.15 | -3.1 (-1.11%) | 16,408 |
| 4 Jun 2010 | INR | 279 | 281.5 | 277.1 | 278.25 | 278.25 | +1.2 (+0.43%) | 89,701 |
| 3 Jun 2010 | INR | 280.15 | 281.5 | 276 | 277.05 | 277.05 | -2.05 (-0.73%) | 14,789 |
| 2 Jun 2010 | INR | 278.75 | 280 | 275.3 | 279.1 | 279.1 | +4.3 (+1.56%) | 10,844 |
| 1 Jun 2010 | INR | 282.05 | 284.2 | 273.1 | 274.8 | 274.8 | -10.2 (-3.58%) | 67,437 |
| 31 May 2010 | INR | 278.05 | 285.9 | 275.1 | 285 | 285 | +7.6 (+2.74%) | 70,735 |
| 28 May 2010 | INR | 280.4 | 281.7 | 274.9 | 277.4 | 277.4 | -1.25 (-0.45%) | 43,501 |
| 27 May 2010 | INR | 272.25 | 281 | 272.05 | 278.65 | 278.65 | +7 (+2.58%) | 71,990 |
| 26 May 2010 | INR | 272.3 | 281.2 | 269.15 | 271.65 | 271.65 | +2.35 (+0.87%) | 92,874 |
| 25 May 2010 | INR | 260 | 273.8 | 256.05 | 269.3 | 269.3 | +10.05 (+3.88%) | 329,566 |
| 24 May 2010 | INR | 262.65 | 266.7 | 259.25 | 259.25 | 259.25 | -1.1 (-0.42%) | 11,643 |
| 21 May 2010 | INR | 260.15 | 265.95 | 256.55 | 260.35 | 260.35 | -5.65 (-2.12%) | 24,747 |
| 20 May 2010 | INR | 270 | 271.4 | 263.05 | 266 | 266 | -1.05 (-0.39%) | 22,072 |
| 19 May 2010 | INR | 273.8 | 274.4 | 266.55 | 267.05 | 267.05 | -6.9 (-2.52%) | 27,929 |
| 18 May 2010 | INR | 275.25 | 277.6 | 271.2 | 273.95 | 273.95 | -2.65 (-0.96%) | 56,592 |
| 17 May 2010 | INR | 272.8 | 278.55 | 271.25 | 276.6 | 276.6 | +0.4 (+0.14%) | 19,895 |
| 14 May 2010 | INR | 282.9 | 282.9 | 275.1 | 276.2 | 276.2 | -4.7 (-1.67%) | 13,450 |
| 13 May 2010 | INR | 276.25 | 282.9 | 276.25 | 280.9 | 280.9 | +4.05 (+1.46%) | 23,476 |
| 12 May 2010 | INR | 276.25 | 280.95 | 275.5 | 276.85 | 276.85 | -1.2 (-0.43%) | 30,810 |
