| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 398.25 | 399.7 | 392 | 397.25 | 396.8365 | -1.4 (-0.35%) | 15,251 |
| 21 Jun 2010 | INR | 399.25 | 403.95 | 397 | 398.65 | 398.235 | +3.05 (+0.77%) | 28,965 |
| 18 Jun 2010 | INR | 410 | 412.6 | 393.6 | 395.6 | 395.1882 | -15.25 (-3.71%) | 59,023 |
| 17 Jun 2010 | INR | 407.1 | 418 | 407 | 410.85 | 410.4223 | +3.2 (+0.78%) | 188,363 |
| 16 Jun 2010 | INR | 402.5 | 411.9 | 393.2 | 407.65 | 407.2257 | +9.1 (+2.28%) | 168,665 |
| 15 Jun 2010 | INR | 381.5 | 408 | 377.95 | 398.55 | 398.1351 | +16.35 (+4.28%) | 121,836 |
| 14 Jun 2010 | INR | 383 | 384.7 | 379 | 382.2 | 381.8022 | +0.4 (+0.10%) | 9,074 |
| 11 Jun 2010 | INR | 382.05 | 384.75 | 380.2 | 381.8 | 381.4026 | +1.6 (+0.42%) | 21,012 |
| 10 Jun 2010 | INR | 382 | 383.9 | 378.6 | 380.2 | 379.8042 | -0.3 (-0.08%) | 13,279 |
| 9 Jun 2010 | INR | 378 | 384.75 | 372.15 | 380.5 | 380.1039 | -2.05 (-0.54%) | 18,180 |
| 8 Jun 2010 | INR | 378.25 | 386 | 370.35 | 382.55 | 382.1518 | +0.25 (+0.07%) | 11,582 |
| 7 Jun 2010 | INR | 388 | 388 | 376 | 382.3 | 381.9021 | -10.5 (-2.67%) | 5,861 |
| 4 Jun 2010 | INR | 387 | 395.25 | 382.65 | 392.8 | 392.3911 | +5.95 (+1.54%) | 21,151 |
| 3 Jun 2010 | INR | 389.2 | 391.9 | 385.75 | 386.85 | 386.4473 | -1.4 (-0.36%) | 16,517 |
| 2 Jun 2010 | INR | 388.5 | 389.7 | 379.65 | 388.25 | 387.8459 | +1.5 (+0.39%) | 15,614 |
| 1 Jun 2010 | INR | 385 | 391.85 | 380.1 | 386.75 | 386.3474 | -0.15 (-0.04%) | 40,561 |
| 31 May 2010 | INR | 377 | 388.4 | 376.5 | 386.9 | 386.4973 | +8.05 (+2.12%) | 22,824 |
| 28 May 2010 | INR | 373.9 | 381 | 368.6 | 378.85 | 378.4556 | +7.9 (+2.13%) | 22,630 |
| 27 May 2010 | INR | 370.7 | 373.7 | 368 | 370.95 | 370.5639 | +2.25 (+0.61%) | 12,993 |
| 26 May 2010 | INR | 367 | 374.85 | 365 | 368.7 | 368.3162 | +2.3 (+0.63%) | 22,161 |
| 25 May 2010 | INR | 376 | 383.95 | 365 | 366.4 | 366.0186 | -10.9 (-2.89%) | 35,129 |
| 24 May 2010 | INR | 382.4 | 386.95 | 376 | 377.3 | 376.9073 | -2.1 (-0.55%) | 18,652 |
| 21 May 2010 | INR | 374 | 382 | 370.1 | 379.4 | 379.0051 | +2.75 (+0.73%) | 31,792 |
| 20 May 2010 | INR | 380.5 | 388 | 375.55 | 376.65 | 376.2579 | +0.5 (+0.13%) | 36,126 |
| 19 May 2010 | INR | 381.15 | 391.3 | 375.2 | 376.15 | 375.7585 | -10.05 (-2.60%) | 54,196 |
| 18 May 2010 | INR | 380.95 | 397.55 | 377.6 | 386.2 | 385.798 | +8.35 (+2.21%) | 132,916 |
| 17 May 2010 | INR | 376.55 | 380.7 | 376.05 | 377.85 | 377.4567 | -2.15 (-0.57%) | 19,666 |
| 14 May 2010 | INR | 380 | 384.95 | 376 | 380 | 379.6045 | -1.25 (-0.33%) | 42,454 |
| 13 May 2010 | INR | 380 | 386.7 | 378.5 | 381.25 | 380.8532 | +2.4 (+0.63%) | 50,251 |
| 12 May 2010 | INR | 384 | 385.45 | 376.2 | 378.85 | 378.4556 | -4.7 (-1.23%) | 40,209 |
