| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2010 | INR | 273.1 | 274 | 267 | 267.75 | 267.75 | -12.25 (-4.38%) | 6,051 |
| 24 May 2010 | INR | 272.75 | 280.9 | 272.75 | 280 | 280 | +9.85 (+3.65%) | 5,214 |
| 21 May 2010 | INR | 273 | 273 | 256.8 | 270.15 | 270.15 | -4.85 (-1.76%) | 4,027 |
| 20 May 2010 | INR | 274.1 | 280 | 270 | 275 | 275 | -0.1 (-0.04%) | 1,235 |
| 19 May 2010 | INR | 279 | 290.15 | 272.05 | 275.1 | 275.1 | -4.9 (-1.75%) | 3,514 |
| 18 May 2010 | INR | 273 | 281 | 273 | 280 | 280 | +1 (+0.36%) | 1,736 |
| 17 May 2010 | INR | 262 | 279.8 | 261 | 279 | 279 | +14.85 (+5.62%) | 4,146 |
| 14 May 2010 | INR | 268.35 | 269 | 262 | 264.15 | 264.15 | +0.85 (+0.32%) | 24,019 |
| 13 May 2010 | INR | 267.9 | 267.9 | 263.2 | 263.3 | 263.3 | +2.2 (+0.84%) | 1,283 |
| 12 May 2010 | INR | 260.4 | 265 | 260.4 | 261.1 | 261.1 | -2.9 (-1.10%) | 267 |
| 11 May 2010 | INR | 262.05 | 264.8 | 260.3 | 264 | 264 | -0.8 (-0.30%) | 774 |
| 10 May 2010 | INR | 268 | 269.95 | 260 | 264.8 | 264.8 | +8.8 (+3.44%) | 1,478 |
| 7 May 2010 | INR | 267 | 267 | 252 | 256 | 256 | -14 (-5.19%) | 4,953 |
| 6 May 2010 | INR | 277 | 277 | 262 | 270 | 270 | +0.6 (+0.22%) | 1,436 |
| 5 May 2010 | INR | 252.9 | 270 | 252 | 269.4 | 269.4 | -0.7 (-0.26%) | 2,374 |
| 4 May 2010 | INR | 278.7 | 278.7 | 270 | 270.1 | 270.1 | -3.15 (-1.15%) | 22,609 |
| 3 May 2010 | INR | 274.8 | 276 | 272 | 273.25 | 273.25 | -2.25 (-0.82%) | 1,887 |
| 30 Apr 2010 | INR | 284 | 286.9 | 274.25 | 275.5 | 275.5 | -4.5 (-1.61%) | 5,873 |
| 29 Apr 2010 | INR | 279 | 288.95 | 279 | 280 | 280 | +3.9 (+1.41%) | 4,914 |
| 28 Apr 2010 | INR | 280.45 | 289.6 | 270.05 | 276.1 | 276.1 | -7 (-2.47%) | 93,526 |
| 27 Apr 2010 | INR | 277.2 | 305 | 277.2 | 283.1 | 283.1 | -12.25 (-4.15%) | 5,686 |
| 26 Apr 2010 | INR | 292.9 | 306.95 | 285 | 295.35 | 295.35 | +9.35 (+3.27%) | 22,715 |
| 23 Apr 2010 | INR | 272.3 | 288.9 | 272.3 | 286 | 286 | +5.85 (+2.09%) | 5,541 |
| 22 Apr 2010 | INR | 277 | 283.75 | 276 | 280.15 | 280.15 | +2.55 (+0.92%) | 6,581 |
| 21 Apr 2010 | INR | 268 | 283.1 | 268 | 277.6 | 277.6 | +9.5 (+3.54%) | 12,357 |
| 20 Apr 2010 | INR | 270.9 | 270.9 | 266 | 268.1 | 268.1 | -1.35 (-0.50%) | 7,589 |
| 19 Apr 2010 | INR | 269 | 270.7 | 262 | 269.45 | 269.45 | -0.9 (-0.33%) | 7,293 |
| 16 Apr 2010 | INR | 269 | 275.8 | 261.35 | 270.35 | 270.35 | -3.4 (-1.24%) | 33,030 |
| 15 Apr 2010 | INR | 280 | 280 | 270 | 273.75 | 273.75 | +1.7 (+0.62%) | 33,654 |
| 14 Apr 2010 | INR | 0 | 0 | 0 | 272.05 | 272.05 | 0.0 (0.0%) | 0 |
