| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 280.15 | 281.85 | 277.15 | 278.05 | 278.05 | -2.35 (-0.84%) | 21,399 |
| 10 May 2010 | INR | 281.5 | 285 | 278.25 | 280.4 | 280.4 | +0.15 (+0.05%) | 30,694 |
| 7 May 2010 | INR | 275.2 | 281.5 | 273.15 | 280.25 | 280.25 | +2.05 (+0.74%) | 51,545 |
| 6 May 2010 | INR | 279.5 | 283 | 276.1 | 278.2 | 278.2 | -1.9 (-0.68%) | 33,385 |
| 5 May 2010 | INR | 280 | 281.9 | 275.4 | 280.1 | 280.1 | -3.85 (-1.36%) | 73,540 |
| 4 May 2010 | INR | 282.7 | 289.75 | 282.7 | 283.95 | 283.95 | +1.4 (+0.50%) | 393,826 |
| 3 May 2010 | INR | 287.1 | 287.4 | 281 | 282.55 | 282.55 | -0.5 (-0.18%) | 63,958 |
| 30 Apr 2010 | INR | 287.6 | 290 | 283.05 | 283.05 | 283.05 | -2.9 (-1.01%) | 50,189 |
| 29 Apr 2010 | INR | 285 | 288.75 | 282.8 | 285.95 | 285.95 | +2.75 (+0.97%) | 39,932 |
| 28 Apr 2010 | INR | 285.1 | 288.4 | 282.5 | 283.2 | 283.2 | -6.55 (-2.26%) | 53,499 |
| 27 Apr 2010 | INR | 287.7 | 291.9 | 286.1 | 289.75 | 289.75 | +3.05 (+1.06%) | 109,019 |
| 26 Apr 2010 | INR | 290.4 | 293 | 285.55 | 286.7 | 286.7 | -1.25 (-0.43%) | 85,425 |
| 23 Apr 2010 | INR | 289.5 | 293 | 285.6 | 287.95 | 287.95 | -1.35 (-0.47%) | 98,974 |
| 22 Apr 2010 | INR | 294.25 | 299.7 | 287.9 | 289.3 | 289.3 | -4.8 (-1.63%) | 413,508 |
| 21 Apr 2010 | INR | 285 | 295.9 | 284.5 | 294.1 | 294.1 | +10.75 (+3.79%) | 961,379 |
| 20 Apr 2010 | INR | 273.9 | 286.9 | 272.6 | 283.35 | 283.35 | +11.25 (+4.13%) | 462,046 |
| 19 Apr 2010 | INR | 271.55 | 273.9 | 267.75 | 272.1 | 272.1 | -3.2 (-1.16%) | 111,627 |
| 16 Apr 2010 | INR | 278 | 280.6 | 273.05 | 275.3 | 275.3 | -2.9 (-1.04%) | 160,121 |
| 15 Apr 2010 | INR | 283.2 | 286.4 | 277 | 278.2 | 278.2 | -2.4 (-0.86%) | 420,395 |
| 13 Apr 2010 | INR | 278.35 | 283.75 | 276.2 | 280.6 | 280.6 | +3.4 (+1.23%) | 232,222 |
| 12 Apr 2010 | INR | 280.5 | 284.95 | 274.5 | 277.2 | 277.2 | -3.25 (-1.16%) | 280,479 |
| 9 Apr 2010 | INR | 283.55 | 284.4 | 278.5 | 280.45 | 280.45 | -1.35 (-0.48%) | 254,731 |
| 8 Apr 2010 | INR | 294 | 297 | 280.25 | 281.8 | 281.8 | -9.6 (-3.29%) | 860,705 |
| 7 Apr 2010 | INR | 281 | 293.3 | 277.35 | 291.4 | 291.4 | +12.5 (+4.48%) | 1,798,649 |
| 6 Apr 2010 | INR | 275 | 281 | 269.25 | 278.9 | 278.9 | +4.7 (+1.71%) | 610,737 |
| 5 Apr 2010 | INR | 280 | 281.7 | 268 | 274.2 | 274.2 | -3.9 (-1.40%) | 472,774 |
| 1 Apr 2010 | INR | 282 | 285 | 276.5 | 278.1 | 278.1 | -0.35 (-0.13%) | 823,676 |
| 31 Mar 2010 | INR | 274.35 | 281 | 272.1 | 278.45 | 278.45 | +4.7 (+1.72%) | 2,413,293 |
| 30 Mar 2010 | INR | 287 | 295 | 270.1 | 273.75 | 273.75 | 0.0 (0.0%) | 16,515,653 |
