| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2010 | INR | 279.4 | 284 | 277 | 277.6 | 138.8 | -3.1 (-1.10%) | 250,800 |
| 2 Jul 2010 | INR | 279 | 289.4 | 278.5 | 280.7 | 140.35 | +5.24 (+1.90%) | 2,363,600 |
| 1 Jul 2010 | INR | 273.1 | 278.2 | 270.6 | 275.46 | 137.73 | +3.16 (+1.16%) | 263,334 |
| 30 Jun 2010 | INR | 272.1 | 279.4 | 268.3 | 272.3 | 136.15 | +0.2 (+0.07%) | 394,064 |
| 29 Jun 2010 | INR | 275.7 | 279.96 | 269.4 | 272.1 | 136.05 | -1.7 (-0.62%) | 335,968 |
| 28 Jun 2010 | INR | 277 | 280.4 | 273 | 273.8 | 136.9 | -1.8 (-0.65%) | 188,288 |
| 25 Jun 2010 | INR | 276.1 | 280.96 | 274 | 275.6 | 137.8 | +0.06 (+0.02%) | 368,232 |
| 24 Jun 2010 | INR | 277.1 | 281.8 | 273.2 | 275.54 | 137.77 | 0.0 (0.0%) | 294,130 |
| 23 Jun 2010 | INR | 276.3 | 283.5 | 253.8 | 275.54 | 137.77 | -1.96 (-0.71%) | 511,612 |
| 22 Jun 2010 | INR | 273.7 | 287.5 | 266.1 | 277.5 | 138.75 | +3.8 (+1.39%) | 1,549,066 |
| 21 Jun 2010 | INR | 276.8 | 279 | 273.04 | 273.7 | 136.85 | +0.84 (+0.31%) | 194,576 |
| 18 Jun 2010 | INR | 273.96 | 277 | 271 | 272.86 | 136.43 | +0.56 (+0.21%) | 239,718 |
| 17 Jun 2010 | INR | 277 | 278.7 | 271.04 | 272.3 | 136.15 | -2.56 (-0.93%) | 300,078 |
| 16 Jun 2010 | INR | 272 | 281.7 | 272 | 274.86 | 137.43 | +3.5 (+1.29%) | 540,842 |
| 15 Jun 2010 | INR | 275.1 | 277.5 | 268.1 | 271.36 | 135.68 | -4.84 (-1.75%) | 250,820 |
| 14 Jun 2010 | INR | 276.1 | 283.3 | 273.5 | 276.2 | 138.1 | +2.44 (+0.89%) | 638,000 |
| 11 Jun 2010 | INR | 281 | 284.8 | 270.6 | 273.76 | 136.88 | -6.7 (-2.39%) | 1,197,604 |
| 10 Jun 2010 | INR | 257 | 283.14 | 257 | 280.46 | 140.23 | +26.1 (+10.26%) | 6,066,496 |
| 9 Jun 2010 | INR | 253.94 | 256.96 | 250.1 | 254.36 | 127.18 | +2.92 (+1.16%) | 151,646 |
| 8 Jun 2010 | INR | 253.1 | 257.7 | 250.3 | 251.44 | 125.72 | -1.2 (-0.47%) | 120,308 |
| 7 Jun 2010 | INR | 251 | 256.96 | 248.14 | 252.64 | 126.32 | -3.46 (-1.35%) | 151,272 |
| 4 Jun 2010 | INR | 256 | 261.64 | 255.06 | 256.1 | 128.05 | -1.04 (-0.40%) | 241,902 |
| 3 Jun 2010 | INR | 259.26 | 262.5 | 255.26 | 257.14 | 128.57 | -0.72 (-0.28%) | 186,454 |
| 2 Jun 2010 | INR | 257 | 262.26 | 252 | 257.86 | 128.93 | +2.06 (+0.81%) | 181,694 |
| 1 Jun 2010 | INR | 261 | 263.4 | 252.5 | 255.8 | 127.9 | -4.34 (-1.67%) | 243,726 |
| 31 May 2010 | INR | 261 | 263.9 | 258 | 260.14 | 130.07 | +4.44 (+1.74%) | 213,796 |
| 28 May 2010 | INR | 262.3 | 265.96 | 252 | 255.7 | 127.85 | -3.44 (-1.33%) | 527,000 |
| 27 May 2010 | INR | 254.6 | 264.36 | 252.6 | 259.14 | 129.57 | +7.34 (+2.92%) | 559,120 |
| 26 May 2010 | INR | 254 | 259.96 | 250.1 | 251.8 | 125.9 | -0.8 (-0.32%) | 260,408 |
| 25 May 2010 | INR | 257.26 | 267.04 | 251 | 252.6 | 126.3 | -8.54 (-3.27%) | 455,920 |
