| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2010 | INR | 285.44 | 286.71 | 277.34 | 283.95 | 283.95 | +2.15 (+0.76%) | 460,654 |
| 28 Jun 2010 | INR | 282.6 | 283.26 | 276.27 | 281.8 | 281.8 | +4.83 (+1.74%) | 173,826 |
| 25 Jun 2010 | INR | 281.58 | 281.58 | 273.55 | 276.97 | 276.97 | -1.39 (-0.50%) | 37,880 |
| 24 Jun 2010 | INR | 287.72 | 287.72 | 275.52 | 278.36 | 278.36 | -1.67 (-0.60%) | 260,625 |
| 23 Jun 2010 | INR | 278.43 | 287.79 | 277.39 | 280.03 | 280.03 | -1.6 (-0.57%) | 111,141 |
| 22 Jun 2010 | INR | 276.61 | 289.92 | 273.71 | 281.63 | 281.63 | +5.02 (+1.81%) | 349,533 |
| 21 Jun 2010 | INR | 273.06 | 279.45 | 273.06 | 276.61 | 276.61 | +4.43 (+1.63%) | 62,395 |
| 18 Jun 2010 | INR | 273.82 | 275.18 | 266.67 | 272.18 | 272.18 | +1.59 (+0.59%) | 34,528 |
| 17 Jun 2010 | INR | 280.51 | 280.96 | 270.08 | 270.59 | 270.59 | -7.65 (-2.75%) | 52,523 |
| 16 Jun 2010 | INR | 272 | 281.39 | 264.76 | 278.24 | 278.24 | +10.91 (+4.08%) | 66,417 |
| 15 Jun 2010 | INR | 257.71 | 272.64 | 257.71 | 267.33 | 267.33 | +5.39 (+2.06%) | 112,397 |
| 14 Jun 2010 | INR | 265.17 | 266.6 | 259.33 | 261.94 | 261.94 | -2.56 (-0.97%) | 31,706 |
| 11 Jun 2010 | INR | 265.8 | 266.28 | 261.33 | 264.5 | 264.5 | +3.02 (+1.15%) | 28,777 |
| 10 Jun 2010 | INR | 261.76 | 263.88 | 258.14 | 261.48 | 261.48 | -0.57 (-0.22%) | 1,191,543 |
| 9 Jun 2010 | INR | 264.49 | 265.39 | 259.2 | 262.05 | 262.05 | +2 (+0.77%) | 123,450 |
| 8 Jun 2010 | INR | 263.47 | 265.6 | 257.1 | 260.05 | 260.05 | -1.88 (-0.72%) | 239,822 |
| 7 Jun 2010 | INR | 276.9 | 276.9 | 256.78 | 261.93 | 261.93 | -15.31 (-5.52%) | 332,212 |
| 4 Jun 2010 | INR | 282.62 | 282.62 | 275.42 | 277.24 | 277.24 | -4.26 (-1.51%) | 38,297 |
| 3 Jun 2010 | INR | 283.73 | 287.49 | 277.97 | 281.5 | 281.5 | -1.61 (-0.57%) | 170,133 |
| 2 Jun 2010 | INR | 283.73 | 289 | 279.47 | 283.11 | 283.11 | +0.46 (+0.16%) | 125,091 |
| 1 Jun 2010 | INR | 273.07 | 285.85 | 273.07 | 282.65 | 282.65 | +7.99 (+2.91%) | 96,891 |
| 31 May 2010 | INR | 256.55 | 277.33 | 256.55 | 274.66 | 274.66 | +12.73 (+4.86%) | 94,945 |
| 28 May 2010 | INR | 263.45 | 263.47 | 258.35 | 261.93 | 261.93 | +3.87 (+1.50%) | 9,633 |
| 27 May 2010 | INR | 259.51 | 262.29 | 256.59 | 258.06 | 258.06 | -1.18 (-0.46%) | 84,872 |
| 26 May 2010 | INR | 262.53 | 264.96 | 256.43 | 259.24 | 259.24 | -10.31 (-3.82%) | 149,339 |
| 25 May 2010 | INR | 274.99 | 275.19 | 266.67 | 269.55 | 269.55 | -3.31 (-1.21%) | 121,556 |
| 24 May 2010 | INR | 275.65 | 280.53 | 270.99 | 272.86 | 272.86 | -2.79 (-1.01%) | 68,269 |
| 21 May 2010 | INR | 278.4 | 278.4 | 273.39 | 275.65 | 275.65 | -3.72 (-1.33%) | 40,959 |
| 20 May 2010 | INR | 282.24 | 286.92 | 275.24 | 279.37 | 279.37 | -2.78 (-0.99%) | 57,989 |
| 19 May 2010 | INR | 273.6 | 283.67 | 273.6 | 282.15 | 282.15 | -0.2 (-0.07%) | 280,125 |
