| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2010 | INR | 79.6 | 80.1 | 78.25 | 78.45 | 78.45 | -1.05 (-1.32%) | 95,105 |
| 24 Jun 2010 | INR | 79.45 | 80.5 | 78.9 | 79.5 | 79.5 | +0.2 (+0.25%) | 135,560 |
| 23 Jun 2010 | INR | 77.25 | 79.8 | 77.25 | 79.3 | 79.3 | +0.8 (+1.02%) | 178,262 |
| 22 Jun 2010 | INR | 79.4 | 80.2 | 78.1 | 78.5 | 78.5 | -1.25 (-1.57%) | 149,711 |
| 21 Jun 2010 | INR | 79 | 82.15 | 78.9 | 79.75 | 79.75 | +1.2 (+1.53%) | 887,128 |
| 18 Jun 2010 | INR | 79.85 | 80 | 78 | 78.55 | 78.55 | -1.05 (-1.32%) | 156,057 |
| 17 Jun 2010 | INR | 79.1 | 79.95 | 78.5 | 79.6 | 79.6 | +0.75 (+0.95%) | 124,021 |
| 16 Jun 2010 | INR | 80.5 | 80.85 | 78.35 | 78.85 | 78.85 | -1.85 (-2.29%) | 177,539 |
| 15 Jun 2010 | INR | 79.9 | 80.8 | 78.25 | 80.7 | 80.7 | +1.2 (+1.51%) | 158,855 |
| 14 Jun 2010 | INR | 78.35 | 79.5 | 77.6 | 79.5 | 79.5 | +1.25 (+1.60%) | 147,084 |
| 11 Jun 2010 | INR | 77.8 | 81 | 76.3 | 78.25 | 78.25 | +2.1 (+2.76%) | 1,023,454 |
| 10 Jun 2010 | INR | 75.65 | 77.9 | 74.3 | 76.15 | 76.15 | +1.65 (+2.21%) | 410,792 |
| 9 Jun 2010 | INR | 76.7 | 78 | 74.25 | 74.5 | 74.5 | -1.4 (-1.84%) | 192,443 |
| 8 Jun 2010 | INR | 77.5 | 78.65 | 75.25 | 75.9 | 75.9 | -1.35 (-1.75%) | 182,397 |
| 7 Jun 2010 | INR | 79.1 | 79.8 | 77 | 77.25 | 77.25 | -2.95 (-3.68%) | 226,468 |
| 4 Jun 2010 | INR | 81.55 | 81.55 | 79.5 | 80.2 | 80.2 | -0.55 (-0.68%) | 211,744 |
| 3 Jun 2010 | INR | 82.8 | 83.85 | 80.15 | 80.75 | 80.75 | -0.05 (-0.06%) | 174,862 |
| 2 Jun 2010 | INR | 81.25 | 82.75 | 80.2 | 80.8 | 80.8 | +1.1 (+1.38%) | 390,168 |
| 1 Jun 2010 | INR | 82.1 | 83.7 | 79.35 | 79.7 | 79.7 | -2.55 (-3.10%) | 296,104 |
| 31 May 2010 | INR | 84 | 84 | 81.05 | 82.25 | 82.25 | -0.95 (-1.14%) | 369,255 |
| 28 May 2010 | INR | 80.5 | 83.5 | 79.25 | 83.2 | 83.2 | +4.2 (+5.32%) | 655,745 |
| 27 May 2010 | INR | 79.4 | 80.7 | 78 | 79 | 79 | +1.3 (+1.67%) | 286,380 |
| 26 May 2010 | INR | 79.6 | 80.4 | 77.5 | 77.7 | 77.7 | -0.1 (-0.13%) | 255,987 |
| 25 May 2010 | INR | 79.5 | 79.7 | 76.8 | 77.8 | 77.8 | -1.2 (-1.52%) | 591,640 |
| 24 May 2010 | INR | 82.65 | 84.5 | 78.85 | 79 | 79 | -2.5 (-3.07%) | 275,502 |
| 21 May 2010 | INR | 80.1 | 82.4 | 78.15 | 81.5 | 81.5 | -1.3 (-1.57%) | 400,944 |
| 20 May 2010 | INR | 82.95 | 84 | 80.35 | 82.8 | 82.8 | +0.55 (+0.67%) | 340,913 |
| 19 May 2010 | INR | 85 | 86.9 | 80.05 | 82.25 | 82.25 | -3 (-3.52%) | 926,283 |
| 18 May 2010 | INR | 86.8 | 87.25 | 84.5 | 85.25 | 85.25 | -0.95 (-1.10%) | 687,534 |
| 17 May 2010 | INR | 86.5 | 86.5 | 84.2 | 86.2 | 86.2 | -1 (-1.15%) | 491,284 |
