| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2010 | INR | 583.95 | 593.9 | 580.35 | 586.35 | 586.35 | +6.3 (+1.09%) | 150,533 |
| 21 May 2010 | INR | 571.3 | 583.4 | 571.3 | 580.05 | 580.05 | -3.9 (-0.67%) | 798 |
| 20 May 2010 | INR | 577.05 | 587.95 | 577.05 | 583.95 | 583.95 | +7.1 (+1.23%) | 44,784 |
| 19 May 2010 | INR | 580 | 583.9 | 571.05 | 576.85 | 576.85 | -4.8 (-0.83%) | 4,823 |
| 18 May 2010 | INR | 580.05 | 588 | 578 | 581.65 | 581.65 | -2.4 (-0.41%) | 29,484 |
| 17 May 2010 | INR | 585 | 595 | 578.05 | 584.05 | 584.05 | +1.5 (+0.26%) | 37,802 |
| 14 May 2010 | INR | 583 | 584 | 576.55 | 582.55 | 582.55 | +1.5 (+0.26%) | 4,227 |
| 13 May 2010 | INR | 584 | 584 | 580 | 581.05 | 581.05 | -2.6 (-0.45%) | 20,738 |
| 12 May 2010 | INR | 578.05 | 585 | 578.05 | 583.65 | 583.65 | -0.15 (-0.03%) | 13,755 |
| 11 May 2010 | INR | 580.05 | 585 | 580.05 | 583.8 | 583.8 | +1.7 (+0.29%) | 20,682 |
| 10 May 2010 | INR | 584 | 595 | 574.95 | 582.1 | 582.1 | -1.3 (-0.22%) | 31,150 |
| 7 May 2010 | INR | 577 | 585.5 | 573.25 | 583.4 | 583.4 | +7.65 (+1.33%) | 1,885 |
| 6 May 2010 | INR | 580 | 583.9 | 575 | 575.75 | 575.75 | -8.25 (-1.41%) | 2,874 |
| 5 May 2010 | INR | 565.05 | 585 | 565 | 584 | 584 | +1.95 (+0.34%) | 2,139 |
| 4 May 2010 | INR | 584 | 598.8 | 580 | 582.05 | 582.05 | -0.35 (-0.06%) | 5,250 |
| 3 May 2010 | INR | 589.9 | 589.9 | 581.9 | 582.4 | 582.4 | -3.85 (-0.66%) | 3,347 |
| 30 Apr 2010 | INR | 583.55 | 591.9 | 583.55 | 586.25 | 586.25 | -5.55 (-0.94%) | 1,689 |
| 29 Apr 2010 | INR | 583.25 | 592 | 583.25 | 591.8 | 591.8 | +6.05 (+1.03%) | 3,014 |
| 28 Apr 2010 | INR | 590.1 | 593 | 585 | 585.75 | 585.75 | -6.25 (-1.06%) | 2,600 |
| 27 Apr 2010 | INR | 595 | 598 | 590.2 | 592 | 592 | -3.6 (-0.60%) | 1,626 |
| 26 Apr 2010 | INR | 593.5 | 600.05 | 593.05 | 595.6 | 595.6 | +2.4 (+0.40%) | 15,208 |
| 23 Apr 2010 | INR | 595 | 599.95 | 590.45 | 593.2 | 593.2 | -0.55 (-0.09%) | 1,001 |
| 22 Apr 2010 | INR | 599.95 | 599.95 | 591.15 | 593.75 | 593.75 | -0.9 (-0.15%) | 815 |
| 21 Apr 2010 | INR | 597 | 600 | 591 | 594.65 | 594.65 | -1.35 (-0.23%) | 2,782 |
| 20 Apr 2010 | INR | 600 | 600 | 595.1 | 596 | 596 | -3 (-0.50%) | 1,258 |
| 19 Apr 2010 | INR | 583 | 600 | 583 | 599 | 599 | -1 (-0.17%) | 1,995 |
| 16 Apr 2010 | INR | 600 | 600 | 595.15 | 600 | 600 | +3.25 (+0.54%) | 2,149 |
| 15 Apr 2010 | INR | 600 | 602.4 | 596.05 | 596.75 | 596.75 | -4 (-0.67%) | 1,810 |
| 13 Apr 2010 | INR | 607.95 | 607.95 | 600 | 600.75 | 600.75 | -0.6 (-0.10%) | 2,907 |
| 12 Apr 2010 | INR | 608 | 608.85 | 600 | 601.35 | 601.35 | +1.2 (+0.20%) | 1,920 |
