| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 40.1 | 43.4 | 40.1 | 41.85 | 27.9 | +1.2 (+2.95%) | 110,004 |
| 21 Jun 2010 | INR | 39.2 | 41.1 | 39.2 | 40.65 | 27.1 | +1.45 (+3.70%) | 31,233 |
| 18 Jun 2010 | INR | 40 | 40 | 39.1 | 39.2 | 26.1333 | -0.7 (-1.75%) | 10,207 |
| 17 Jun 2010 | INR | 40.25 | 40.5 | 38.6 | 39.9 | 26.6 | +0.35 (+0.88%) | 20,961 |
| 16 Jun 2010 | INR | 38.4 | 40.5 | 38.4 | 39.55 | 26.3667 | +0.45 (+1.15%) | 38,707 |
| 15 Jun 2010 | INR | 38.05 | 39.75 | 38.05 | 39.1 | 26.0667 | +0.4 (+1.03%) | 17,665 |
| 14 Jun 2010 | INR | 38.25 | 38.9 | 38.25 | 38.7 | 25.8 | +0.5 (+1.31%) | 2,051 |
| 11 Jun 2010 | INR | 38.2 | 38.6 | 38 | 38.2 | 25.4667 | +0.35 (+0.92%) | 6,689 |
| 10 Jun 2010 | INR | 38 | 38.1 | 37.65 | 37.85 | 25.2333 | -0.25 (-0.66%) | 13,711 |
| 9 Jun 2010 | INR | 38.2 | 38.4 | 37.5 | 38.1 | 25.4 | +0.05 (+0.13%) | 3,618 |
| 8 Jun 2010 | INR | 38.9 | 38.9 | 38 | 38.05 | 25.3667 | +0.3 (+0.79%) | 11,675 |
| 7 Jun 2010 | INR | 38.2 | 38.2 | 37.55 | 37.75 | 25.1667 | -0.5 (-1.31%) | 2,434 |
| 4 Jun 2010 | INR | 38.25 | 39.2 | 38.25 | 38.25 | 25.5 | -0.35 (-0.91%) | 5,116 |
| 3 Jun 2010 | INR | 38.2 | 39.2 | 38.2 | 38.6 | 25.7333 | -0.25 (-0.64%) | 4,884 |
| 2 Jun 2010 | INR | 37.75 | 38.95 | 37.75 | 38.85 | 25.9 | +1.25 (+3.32%) | 3,930 |
| 1 Jun 2010 | INR | 39.7 | 39.7 | 37.6 | 37.6 | 25.0667 | -1.15 (-2.97%) | 11,714 |
| 31 May 2010 | INR | 38.5 | 39.4 | 38.5 | 38.75 | 25.8333 | +0.05 (+0.13%) | 13,231 |
| 28 May 2010 | INR | 39 | 39.3 | 38.45 | 38.7 | 25.8 | +0.3 (+0.78%) | 17,057 |
| 27 May 2010 | INR | 38.7 | 39.15 | 38.2 | 38.4 | 25.6 | -0.3 (-0.78%) | 9,093 |
| 26 May 2010 | INR | 38 | 39.8 | 38 | 38.7 | 25.8 | +0.65 (+1.71%) | 11,008 |
| 25 May 2010 | INR | 38.25 | 40.5 | 37.75 | 38.05 | 25.3667 | -1.7 (-4.28%) | 37,482 |
| 24 May 2010 | INR | 38 | 41.5 | 37.9 | 39.75 | 26.5 | +2.6 (+7.00%) | 142,653 |
| 21 May 2010 | INR | 36.2 | 38.2 | 36 | 37.15 | 24.7667 | -0.35 (-0.93%) | 27,443 |
| 20 May 2010 | INR | 37.5 | 38 | 37.3 | 37.5 | 25 | +0.1 (+0.27%) | 11,300 |
| 19 May 2010 | INR | 38.05 | 38.8 | 37.25 | 37.4 | 24.9333 | -1.05 (-2.73%) | 12,435 |
| 18 May 2010 | INR | 38.1 | 39.5 | 37.8 | 38.45 | 25.6333 | +0.7 (+1.85%) | 22,139 |
| 17 May 2010 | INR | 38.1 | 38.8 | 36.9 | 37.75 | 25.1667 | -1.6 (-4.07%) | 21,667 |
| 14 May 2010 | INR | 39.1 | 41.95 | 38.85 | 39.35 | 26.2333 | -2.05 (-4.95%) | 44,110 |
| 13 May 2010 | INR | 37.3 | 43 | 37.1 | 41.4 | 27.6 | +4.35 (+11.74%) | 159,425 |
| 12 May 2010 | INR | 37.7 | 38 | 37 | 37.05 | 24.7 | +0.05 (+0.14%) | 5,868 |
