| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2010 | INR | 2,044.9 | 2,088 | 2,011.6 | 2,068.9 | 206.89 | +47.3 (+2.34%) | 260,960 |
| 21 May 2010 | INR | 2,023 | 2,076 | 2,012.2 | 2,021.6 | 202.16 | -47 (-2.27%) | 263,630 |
| 20 May 2010 | INR | 2,120.1 | 2,139.9 | 2,048 | 2,068.6 | 206.86 | -41.1 (-1.95%) | 809,830 |
| 19 May 2010 | INR | 2,147 | 2,175 | 2,101 | 2,109.7 | 210.97 | -47.2 (-2.19%) | 446,460 |
| 18 May 2010 | INR | 2,159 | 2,172.9 | 2,119 | 2,156.9 | 215.69 | +32.4 (+1.53%) | 377,830 |
| 17 May 2010 | INR | 2,120 | 2,137.9 | 2,100.1 | 2,124.5 | 212.45 | -16.5 (-0.77%) | 133,780 |
| 14 May 2010 | INR | 2,115 | 2,150 | 2,105 | 2,141 | 214.1 | +28.1 (+1.33%) | 399,760 |
| 13 May 2010 | INR | 2,051.2 | 2,120 | 2,051.2 | 2,112.9 | 211.29 | +58.4 (+2.84%) | 315,460 |
| 12 May 2010 | INR | 2,213 | 2,213 | 2,042 | 2,054.5 | 205.45 | -14 (-0.68%) | 164,870 |
| 11 May 2010 | INR | 2,111.2 | 2,123.1 | 2,065 | 2,068.5 | 206.85 | -49.3 (-2.33%) | 104,680 |
| 10 May 2010 | INR | 2,092 | 2,139.6 | 2,092 | 2,117.8 | 211.78 | +31.6 (+1.51%) | 368,460 |
| 7 May 2010 | INR | 2,010.3 | 2,094.8 | 2,010.3 | 2,086.2 | 208.62 | +52.5 (+2.58%) | 346,130 |
| 6 May 2010 | INR | 2,052.2 | 2,069.5 | 2,012 | 2,033.7 | 203.37 | -26.9 (-1.31%) | 644,620 |
| 5 May 2010 | INR | 2,054 | 2,074.9 | 2,047.9 | 2,060.6 | 206.06 | -27.5 (-1.32%) | 103,590 |
| 4 May 2010 | INR | 2,097.8 | 2,099.9 | 2,076 | 2,088.1 | 208.81 | +3.8 (+0.18%) | 62,470 |
| 3 May 2010 | INR | 2,070 | 2,095 | 2,063.6 | 2,084.3 | 208.43 | +5.5 (+0.26%) | 56,800 |
| 30 Apr 2010 | INR | 2,076 | 2,099.5 | 2,074 | 2,078.8 | 207.88 | +3.5 (+0.17%) | 88,670 |
| 29 Apr 2010 | INR | 2,098.9 | 2,098.9 | 2,070 | 2,075.3 | 207.53 | -14.3 (-0.68%) | 759,470 |
| 28 Apr 2010 | INR | 2,051 | 2,100 | 2,051 | 2,089.6 | 208.96 | +26.5 (+1.28%) | 1,250,000 |
| 27 Apr 2010 | INR | 2,068 | 2,094.9 | 2,052 | 2,063.1 | 206.31 | -4.7 (-0.23%) | 130,190 |
| 26 Apr 2010 | INR | 2,091.5 | 2,105 | 2,058.1 | 2,067.8 | 206.78 | -28.2 (-1.35%) | 142,880 |
| 23 Apr 2010 | INR | 2,065 | 2,099 | 2,065 | 2,096 | 209.6 | +20.9 (+1.01%) | 185,130 |
| 22 Apr 2010 | INR | 2,060 | 2,084.7 | 2,040 | 2,075.1 | 207.51 | +25.1 (+1.22%) | 154,350 |
| 21 Apr 2010 | INR | 2,090 | 2,118 | 2,036 | 2,050 | 205 | -31.8 (-1.53%) | 292,940 |
| 20 Apr 2010 | INR | 2,057 | 2,099.8 | 2,045.1 | 2,081.8 | 208.18 | +39.4 (+1.93%) | 541,050 |
| 19 Apr 2010 | INR | 2,026.2 | 2,058.7 | 2,012.2 | 2,042.4 | 204.24 | -9.5 (-0.46%) | 196,480 |
| 16 Apr 2010 | INR | 2,058 | 2,075 | 2,025 | 2,051.9 | 205.19 | +3.2 (+0.16%) | 117,490 |
| 15 Apr 2010 | INR | 2,039 | 2,075 | 2,025 | 2,048.7 | 204.87 | -10.6 (-0.51%) | 223,290 |
| 13 Apr 2010 | INR | 2,030.1 | 2,075 | 2,012 | 2,059.3 | 205.93 | +13.9 (+0.68%) | 150,760 |
| 12 Apr 2010 | INR | 2,043 | 2,049.9 | 2,015.9 | 2,045.4 | 204.54 | +0.8 (+0.04%) | 1,330,000 |
