| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2010 | INR | 2,411.25 | 2,497.5 | 2,411.25 | 2,440.2 | 2,440.2 | -14.95 (-0.61%) | 189,234 |
| 2 Jul 2010 | INR | 2,491 | 2,498.8 | 2,445.35 | 2,455.15 | 2,455.15 | -33.85 (-1.36%) | 328,564 |
| 1 Jul 2010 | INR | 2,450 | 2,508.8 | 2,425.2 | 2,489 | 2,489 | -11 (-0.44%) | 271,988 |
| 30 Jun 2010 | INR | 2,450 | 2,500 | 2,442 | 2,500 | 2,500 | +17.25 (+0.69%) | 426,954 |
| 29 Jun 2010 | INR | 2,458 | 2,505 | 2,458 | 2,482.75 | 2,482.75 | +16.75 (+0.68%) | 692,334 |
| 28 Jun 2010 | INR | 2,405 | 2,478 | 2,396.1 | 2,466 | 2,466 | +41 (+1.69%) | 325,042 |
| 25 Jun 2010 | INR | 2,439 | 2,439 | 2,383.95 | 2,425 | 2,425 | +25 (+1.04%) | 286,650 |
| 24 Jun 2010 | INR | 2,327.6 | 2,447.1 | 2,327.6 | 2,400 | 2,400 | +34 (+1.44%) | 438,226 |
| 23 Jun 2010 | INR | 2,330.65 | 2,366 | 2,315 | 2,366 | 2,366 | +31.5 (+1.35%) | 257,114 |
| 22 Jun 2010 | INR | 2,290 | 2,340 | 2,268.8 | 2,334.5 | 2,334.5 | +17.5 (+0.76%) | 231,730 |
| 21 Jun 2010 | INR | 2,291.55 | 2,325 | 2,290 | 2,317 | 2,317 | +27 (+1.18%) | 335,330 |
| 18 Jun 2010 | INR | 2,295 | 2,299.9 | 2,261.5 | 2,290 | 2,290 | -1.45 (-0.06%) | 431,352 |
| 17 Jun 2010 | INR | 2,265.6 | 2,291.5 | 2,255 | 2,291.45 | 2,291.45 | +6.45 (+0.28%) | 297,102 |
| 16 Jun 2010 | INR | 2,294.05 | 2,307.65 | 2,268.5 | 2,285 | 2,285 | +1 (+0.04%) | 218,148 |
| 15 Jun 2010 | INR | 2,265.5 | 2,300 | 2,241 | 2,284 | 2,284 | +6.9 (+0.30%) | 328,256 |
| 14 Jun 2010 | INR | 2,299 | 2,315 | 2,271.1 | 2,277.1 | 2,277.1 | -20.9 (-0.91%) | 1,106,972 |
| 11 Jun 2010 | INR | 2,299 | 2,303 | 2,250 | 2,298 | 2,298 | +27 (+1.19%) | 312,528 |
| 10 Jun 2010 | INR | 2,194.4 | 2,275 | 2,194.4 | 2,271 | 2,271 | +75 (+3.42%) | 297,672 |
| 9 Jun 2010 | INR | 2,202 | 2,215 | 2,186.1 | 2,196 | 2,196 | +4 (+0.18%) | 185,366 |
| 8 Jun 2010 | INR | 2,180 | 2,217 | 2,170.65 | 2,192 | 2,192 | +12.1 (+0.56%) | 268,598 |
| 7 Jun 2010 | INR | 2,168 | 2,198.4 | 2,132.1 | 2,179.9 | 2,179.9 | -6.1 (-0.28%) | 459,810 |
| 4 Jun 2010 | INR | 2,198 | 2,229 | 2,182 | 2,186 | 2,186 | -7.1 (-0.32%) | 220,548 |
| 3 Jun 2010 | INR | 2,224 | 2,246 | 2,192.35 | 2,193.1 | 2,193.1 | -19 (-0.86%) | 409,208 |
| 2 Jun 2010 | INR | 2,164.1 | 2,219 | 2,164 | 2,212.1 | 2,212.1 | +54.1 (+2.51%) | 213,716 |
| 1 Jun 2010 | INR | 2,206.5 | 2,214.75 | 2,153.6 | 2,158 | 2,158 | -62.2 (-2.80%) | 268,900 |
| 31 May 2010 | INR | 2,165 | 2,226.9 | 2,158 | 2,220.2 | 2,220.2 | +47.7 (+2.20%) | 295,674 |
| 28 May 2010 | INR | 2,145 | 2,190 | 2,125.2 | 2,172.5 | 2,172.5 | +62.5 (+2.96%) | 379,634 |
| 27 May 2010 | INR | 2,082.75 | 2,142.45 | 2,062.4 | 2,110 | 2,110 | +27 (+1.30%) | 368,552 |
| 26 May 2010 | INR | 2,048 | 2,104.95 | 2,015.15 | 2,083 | 2,083 | +61.6 (+3.05%) | 268,088 |
| 25 May 2010 | INR | 2,030 | 2,039 | 1,998.7 | 2,021.4 | 2,021.4 | -26.6 (-1.30%) | 526,362 |
