| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2010 | INR | 150 | 151.45 | 145.25 | 147.95 | 147.95 | -1.65 (-1.10%) | 218,428 |
| 19 May 2010 | INR | 146 | 151.25 | 145.5 | 149.6 | 149.6 | +0.4 (+0.27%) | 306,146 |
| 18 May 2010 | INR | 145 | 151.6 | 143 | 149.2 | 149.2 | +6.25 (+4.37%) | 704,557 |
| 17 May 2010 | INR | 143 | 144.5 | 140.55 | 142.95 | 142.95 | -0.85 (-0.59%) | 165,247 |
| 14 May 2010 | INR | 145 | 145.6 | 143 | 143.8 | 143.8 | -1.35 (-0.93%) | 163,864 |
| 13 May 2010 | INR | 147.7 | 148 | 145 | 145.15 | 145.15 | -0.75 (-0.51%) | 181,354 |
| 12 May 2010 | INR | 148.8 | 148.95 | 143.9 | 145.9 | 145.9 | -0.65 (-0.44%) | 371,938 |
| 11 May 2010 | INR | 149.3 | 149.8 | 146.5 | 146.55 | 146.55 | -1.8 (-1.21%) | 207,545 |
| 10 May 2010 | INR | 150.1 | 150.5 | 147.5 | 148.35 | 148.35 | +0.65 (+0.44%) | 469,171 |
| 7 May 2010 | INR | 145.05 | 148.8 | 144.05 | 147.7 | 147.7 | -0.65 (-0.44%) | 449,390 |
| 6 May 2010 | INR | 145.05 | 153.7 | 145.05 | 148.35 | 148.35 | -0.05 (-0.03%) | 885,365 |
| 5 May 2010 | INR | 145.05 | 149.35 | 141 | 148.4 | 148.4 | +2.1 (+1.44%) | 1,330,814 |
| 4 May 2010 | INR | 150.2 | 154.5 | 145.5 | 146.3 | 146.3 | -1.55 (-1.05%) | 1,642,798 |
| 3 May 2010 | INR | 162 | 162 | 145.55 | 147.85 | 147.85 | -13.15 (-8.17%) | 1,984,275 |
| 30 Apr 2010 | INR | 157.6 | 163.5 | 157.6 | 161 | 161 | +4.6 (+2.94%) | 759,975 |
| 29 Apr 2010 | INR | 157 | 158 | 155.6 | 156.4 | 156.4 | +2.4 (+1.56%) | 124,229 |
| 28 Apr 2010 | INR | 153.7 | 158.5 | 153.7 | 154 | 154 | -3.5 (-2.22%) | 323,995 |
| 27 Apr 2010 | INR | 157 | 159.35 | 155.8 | 157.5 | 157.5 | -0.25 (-0.16%) | 229,065 |
| 26 Apr 2010 | INR | 156.5 | 158.5 | 155.6 | 157.75 | 157.75 | +3.1 (+2.00%) | 246,474 |
| 23 Apr 2010 | INR | 155.5 | 159.1 | 154.05 | 154.65 | 154.65 | +0.1 (+0.06%) | 577,341 |
| 22 Apr 2010 | INR | 153 | 155.8 | 152.05 | 154.55 | 154.55 | +1.75 (+1.15%) | 294,424 |
| 21 Apr 2010 | INR | 154 | 156 | 152.5 | 152.8 | 152.8 | -1.2 (-0.78%) | 156,567 |
| 20 Apr 2010 | INR | 152 | 155.95 | 151.5 | 154 | 154 | +4.3 (+2.87%) | 274,153 |
| 19 Apr 2010 | INR | 148 | 154.75 | 146.2 | 149.7 | 149.7 | -0.3 (-0.20%) | 597,414 |
| 16 Apr 2010 | INR | 153.5 | 153.5 | 149.25 | 150 | 150 | -2 (-1.32%) | 199,207 |
| 15 Apr 2010 | INR | 155 | 156.95 | 151.25 | 152 | 152 | -2 (-1.30%) | 203,894 |
| 13 Apr 2010 | INR | 154.8 | 156 | 153.05 | 154 | 154 | -1.9 (-1.22%) | 280,579 |
| 12 Apr 2010 | INR | 163.25 | 163.25 | 155 | 155.9 | 155.9 | -5.9 (-3.65%) | 305,428 |
| 9 Apr 2010 | INR | 160.5 | 164 | 159.05 | 161.8 | 161.8 | +0.1 (+0.06%) | 788,437 |
| 8 Apr 2010 | INR | 163.4 | 166.5 | 160 | 161.7 | 161.7 | +0.7 (+0.43%) | 1,686,559 |
