| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2010 | INR | 46.2 | 46.95 | 44.1 | 45.1 | 45.1 | +0.2 (+0.45%) | 75,194 |
| 21 May 2010 | INR | 42.1 | 45.4 | 42.1 | 44.9 | 44.9 | -0.05 (-0.11%) | 145,478 |
| 20 May 2010 | INR | 46 | 46.8 | 44.65 | 44.95 | 44.95 | -0.15 (-0.33%) | 76,111 |
| 19 May 2010 | INR | 47 | 48.3 | 44.7 | 45.1 | 45.1 | -2.5 (-5.25%) | 266,716 |
| 18 May 2010 | INR | 48 | 48.6 | 47 | 47.6 | 47.6 | -0.45 (-0.94%) | 67,976 |
| 17 May 2010 | INR | 47.35 | 48.3 | 46.25 | 48.05 | 48.05 | -0.2 (-0.41%) | 102,437 |
| 14 May 2010 | INR | 49.55 | 50.5 | 47.6 | 48.25 | 48.25 | -1 (-2.03%) | 152,804 |
| 13 May 2010 | INR | 48.8 | 50.15 | 48.8 | 49.25 | 49.25 | +0.7 (+1.44%) | 169,710 |
| 12 May 2010 | INR | 49.35 | 49.35 | 48 | 48.55 | 48.55 | -0.15 (-0.31%) | 76,805 |
| 11 May 2010 | INR | 50.6 | 50.75 | 48.5 | 48.7 | 48.7 | -1.6 (-3.18%) | 118,899 |
| 10 May 2010 | INR | 47.5 | 50.55 | 47.5 | 50.3 | 50.3 | +3.75 (+8.06%) | 364,177 |
| 7 May 2010 | INR | 47.55 | 48.1 | 46.1 | 46.55 | 46.55 | -1.85 (-3.82%) | 139,710 |
| 6 May 2010 | INR | 48.8 | 49.4 | 48 | 48.4 | 48.4 | -0.1 (-0.21%) | 123,327 |
| 5 May 2010 | INR | 47.05 | 48.9 | 46.25 | 48.5 | 48.5 | +0.1 (+0.21%) | 198,225 |
| 4 May 2010 | INR | 50 | 51.5 | 48.2 | 48.4 | 48.4 | -1.2 (-2.42%) | 216,362 |
| 3 May 2010 | INR | 49.85 | 52.1 | 48.7 | 49.6 | 49.6 | -0.5 (-1.00%) | 289,692 |
| 30 Apr 2010 | INR | 50.95 | 51.65 | 49.8 | 50.1 | 50.1 | -0.1 (-0.20%) | 167,209 |
| 29 Apr 2010 | INR | 49.85 | 51.3 | 49.5 | 50.2 | 50.2 | +0.9 (+1.83%) | 173,294 |
| 28 Apr 2010 | INR | 50.45 | 51.75 | 49 | 49.3 | 49.3 | -2.45 (-4.73%) | 535,146 |
| 27 Apr 2010 | INR | 53 | 53.7 | 51.5 | 51.75 | 51.75 | -1.3 (-2.45%) | 268,955 |
| 26 Apr 2010 | INR | 55 | 55.6 | 52.7 | 53.05 | 53.05 | -1.35 (-2.48%) | 531,963 |
| 23 Apr 2010 | INR | 51.45 | 55.6 | 50.6 | 54.4 | 54.4 | +2.55 (+4.92%) | 2,058,191 |
| 22 Apr 2010 | INR | 50.3 | 53.15 | 49.25 | 51.85 | 51.85 | +1.6 (+3.18%) | 1,183,257 |
| 21 Apr 2010 | INR | 48.75 | 51.65 | 48.75 | 50.25 | 50.25 | +2.3 (+4.80%) | 1,671,817 |
| 20 Apr 2010 | INR | 45.6 | 48.75 | 45.3 | 47.95 | 47.95 | +2.9 (+6.44%) | 504,163 |
| 19 Apr 2010 | INR | 45.5 | 45.65 | 44.35 | 45.05 | 45.05 | -1.05 (-2.28%) | 199,877 |
| 16 Apr 2010 | INR | 47.35 | 47.35 | 45.5 | 46.1 | 46.1 | -1.1 (-2.33%) | 242,914 |
| 15 Apr 2010 | INR | 48.75 | 49.65 | 46.9 | 47.2 | 47.2 | -1.2 (-2.48%) | 651,613 |
| 13 Apr 2010 | INR | 47.9 | 49.6 | 47.15 | 48.4 | 48.4 | +1.2 (+2.54%) | 1,576,687 |
| 12 Apr 2010 | INR | 45.95 | 48 | 45.3 | 47.2 | 47.2 | +1.15 (+2.50%) | 1,240,635 |
