| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2010 | INR | 278.18 | 283.71 | 275.2 | 282.35 | 282.35 | +4.17 (+1.50%) | 24,192 |
| 17 May 2010 | INR | 282.67 | 282.67 | 274.13 | 278.18 | 278.18 | +0.65 (+0.23%) | 29,030 |
| 14 May 2010 | INR | 287.51 | 287.51 | 277.33 | 277.53 | 277.53 | -8.32 (-2.91%) | 142,711 |
| 13 May 2010 | INR | 283.73 | 290.05 | 278.4 | 285.85 | 285.85 | +8.13 (+2.93%) | 76,664 |
| 12 May 2010 | INR | 283.52 | 287.79 | 276.5 | 277.72 | 277.72 | +0.29 (+0.10%) | 38,686 |
| 11 May 2010 | INR | 277.33 | 280.53 | 277.01 | 277.43 | 277.43 | -2.15 (-0.77%) | 239,311 |
| 10 May 2010 | INR | 276.69 | 287.53 | 276.27 | 279.58 | 279.58 | +3.1 (+1.12%) | 139,702 |
| 7 May 2010 | INR | 281.6 | 281.6 | 273.72 | 276.48 | 276.48 | -1.09 (-0.39%) | 149,353 |
| 6 May 2010 | INR | 281.6 | 282.03 | 276.76 | 277.57 | 277.57 | -4.63 (-1.64%) | 25,453 |
| 5 May 2010 | INR | 275.2 | 282.67 | 275.2 | 282.2 | 282.2 | +1.78 (+0.63%) | 1,671,416 |
| 4 May 2010 | INR | 280.61 | 289.05 | 275.54 | 280.42 | 280.42 | -1.77 (-0.63%) | 577,711 |
| 3 May 2010 | INR | 274.99 | 285.44 | 272.23 | 282.19 | 282.19 | +5.65 (+2.04%) | 81,356 |
| 30 Apr 2010 | INR | 281.39 | 281.39 | 273.11 | 276.54 | 276.54 | -0.77 (-0.28%) | 95,939 |
| 29 Apr 2010 | INR | 279.47 | 283.63 | 275.2 | 277.31 | 277.31 | -2.07 (-0.74%) | 757,317 |
| 28 Apr 2010 | INR | 283.01 | 290.13 | 263.54 | 279.38 | 279.38 | -18.07 (-6.07%) | 839,990 |
| 27 Apr 2010 | INR | 306.38 | 311.25 | 292.54 | 297.45 | 297.45 | -9.42 (-3.07%) | 1,254,820 |
| 26 Apr 2010 | INR | 309.33 | 311.4 | 306.7 | 306.87 | 306.87 | -1.34 (-0.43%) | 27,408 |
| 23 Apr 2010 | INR | 308.27 | 312.75 | 306.78 | 308.21 | 308.21 | +1.53 (+0.50%) | 114,080 |
| 22 Apr 2010 | INR | 311.47 | 320 | 303.8 | 306.68 | 306.68 | -3.28 (-1.06%) | 247,964 |
| 21 Apr 2010 | INR | 298.66 | 313.6 | 298.66 | 309.96 | 309.96 | +10.88 (+3.64%) | 252,933 |
| 20 Apr 2010 | INR | 287.15 | 301.85 | 283.73 | 299.08 | 299.08 | +11.73 (+4.08%) | 116,039 |
| 19 Apr 2010 | INR | 293.97 | 298.39 | 284.38 | 287.35 | 287.35 | -8.75 (-2.96%) | 52,500 |
| 16 Apr 2010 | INR | 300.59 | 300.59 | 293.53 | 296.1 | 296.1 | -1.73 (-0.58%) | 18,253 |
| 15 Apr 2010 | INR | 302.17 | 304 | 294.53 | 297.83 | 297.83 | -0.88 (-0.29%) | 59,728 |
| 13 Apr 2010 | INR | 297.15 | 302.93 | 295.85 | 298.71 | 298.71 | +3.56 (+1.21%) | 195,108 |
| 12 Apr 2010 | INR | 296.53 | 298.67 | 294.4 | 295.15 | 295.15 | -5.47 (-1.82%) | 36,487 |
| 9 Apr 2010 | INR | 302.24 | 304.62 | 298.67 | 300.62 | 300.62 | +0.77 (+0.26%) | 53,939 |
| 8 Apr 2010 | INR | 296.96 | 303.78 | 291.67 | 299.85 | 299.85 | -1.76 (-0.58%) | 187,964 |
| 7 Apr 2010 | INR | 298.05 | 304.85 | 295.04 | 301.61 | 301.61 | +4.3 (+1.45%) | 108,052 |
| 6 Apr 2010 | INR | 289.11 | 300.8 | 288.61 | 297.31 | 297.31 | +1.41 (+0.48%) | 93,731 |
