| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2010 | INR | 106.6 | 107.45 | 103.6 | 104.65 | 104.65 | +1.25 (+1.21%) | 48,895 |
| 21 May 2010 | INR | 104.5 | 104.5 | 102 | 103.4 | 103.4 | -2.4 (-2.27%) | 54,184 |
| 20 May 2010 | INR | 108 | 110.7 | 105.25 | 105.8 | 105.8 | -1.95 (-1.81%) | 63,394 |
| 19 May 2010 | INR | 110 | 111.95 | 107.1 | 107.75 | 107.75 | -4.6 (-4.09%) | 51,038 |
| 18 May 2010 | INR | 111.5 | 116.4 | 111.5 | 112.35 | 112.35 | +1.2 (+1.08%) | 69,612 |
| 17 May 2010 | INR | 110 | 113.9 | 108.15 | 111.15 | 111.15 | -1.25 (-1.11%) | 56,233 |
| 14 May 2010 | INR | 114.55 | 115.4 | 112 | 112.4 | 112.4 | -2.05 (-1.79%) | 54,969 |
| 13 May 2010 | INR | 114.65 | 116.95 | 114.05 | 114.45 | 114.45 | +0.3 (+0.26%) | 53,467 |
| 12 May 2010 | INR | 115.65 | 117.6 | 113.55 | 114.15 | 114.15 | -1.85 (-1.59%) | 47,847 |
| 11 May 2010 | INR | 118 | 120.4 | 115.65 | 116 | 116 | -1 (-0.85%) | 53,267 |
| 10 May 2010 | INR | 116.1 | 118 | 115.25 | 117 | 117 | +3 (+2.63%) | 50,930 |
| 7 May 2010 | INR | 116 | 116.9 | 113.15 | 114 | 114 | -4.05 (-3.43%) | 69,010 |
| 6 May 2010 | INR | 117 | 122 | 116 | 118.05 | 118.05 | +0.95 (+0.81%) | 108,199 |
| 5 May 2010 | INR | 117.5 | 118.55 | 114.4 | 117.1 | 117.1 | -2.2 (-1.84%) | 87,095 |
| 4 May 2010 | INR | 124 | 125.85 | 118.7 | 119.3 | 119.3 | -4.35 (-3.52%) | 85,103 |
| 3 May 2010 | INR | 121.4 | 127.3 | 121.4 | 123.65 | 123.65 | +0.8 (+0.65%) | 214,882 |
| 30 Apr 2010 | INR | 120.95 | 125.9 | 119.5 | 122.85 | 122.85 | +3.9 (+3.28%) | 270,528 |
| 29 Apr 2010 | INR | 118.25 | 122.45 | 117.2 | 118.95 | 118.95 | +0.5 (+0.42%) | 69,129 |
| 28 Apr 2010 | INR | 120 | 121.9 | 118 | 118.45 | 118.45 | -3.2 (-2.63%) | 72,930 |
| 27 Apr 2010 | INR | 122.5 | 125 | 120.9 | 121.65 | 121.65 | +0.95 (+0.79%) | 65,191 |
| 26 Apr 2010 | INR | 121.7 | 123.9 | 120.15 | 120.7 | 120.7 | -0.05 (-0.04%) | 53,855 |
| 23 Apr 2010 | INR | 123.5 | 124.5 | 120.1 | 120.75 | 120.75 | -2.5 (-2.03%) | 75,962 |
| 22 Apr 2010 | INR | 121.1 | 125.25 | 120.7 | 123.25 | 123.25 | -1.65 (-1.32%) | 109,600 |
| 21 Apr 2010 | INR | 123.4 | 128.4 | 123 | 124.9 | 124.9 | +2.4 (+1.96%) | 192,082 |
| 20 Apr 2010 | INR | 118 | 126.3 | 118 | 122.5 | 122.5 | +5.5 (+4.70%) | 359,416 |
| 19 Apr 2010 | INR | 119.4 | 119.8 | 116.05 | 117 | 117 | -4.05 (-3.35%) | 82,410 |
| 16 Apr 2010 | INR | 123.35 | 124.9 | 120.25 | 121.05 | 121.05 | -2.8 (-2.26%) | 111,881 |
| 15 Apr 2010 | INR | 127.9 | 129.9 | 123 | 123.85 | 123.85 | -3.1 (-2.44%) | 131,798 |
| 13 Apr 2010 | INR | 128.5 | 132.95 | 126.1 | 126.95 | 126.95 | -0.5 (-0.39%) | 296,186 |
| 12 Apr 2010 | INR | 134 | 136 | 126.5 | 127.45 | 127.45 | -6.65 (-4.96%) | 480,963 |
