| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 255 | 262.85 | 247.5 | 253.8 | 50.76 | +1.6 (+0.63%) | 6,739,370 |
| 21 Jun 2010 | INR | 217.775 | 253.8 | 217.775 | 252.2 | 50.44 | +40.7 (+19.24%) | 5,530,550 |
| 18 Jun 2010 | INR | 213.5 | 214.4 | 210.675 | 211.5 | 42.3 | +0.875 (+0.42%) | 91,260 |
| 17 Jun 2010 | INR | 213.5 | 214.25 | 210.05 | 210.625 | 42.125 | -2.575 (-1.21%) | 64,010 |
| 16 Jun 2010 | INR | 215.625 | 219.95 | 211.05 | 213.2 | 42.64 | +1.575 (+0.74%) | 111,820 |
| 15 Jun 2010 | INR | 214 | 216.5 | 210.525 | 211.625 | 42.325 | -1.15 (-0.54%) | 78,670 |
| 14 Jun 2010 | INR | 210.1 | 221 | 210.1 | 212.775 | 42.555 | +1.5 (+0.71%) | 53,720 |
| 11 Jun 2010 | INR | 215 | 215.2 | 210.5 | 211.275 | 42.255 | -1.225 (-0.58%) | 45,670 |
| 10 Jun 2010 | INR | 210.625 | 214.85 | 210.625 | 212.5 | 42.5 | +1.675 (+0.79%) | 24,910 |
| 9 Jun 2010 | INR | 213.975 | 215 | 210 | 210.825 | 42.165 | +0.325 (+0.15%) | 34,560 |
| 8 Jun 2010 | INR | 209.975 | 220.5 | 209 | 210.5 | 42.1 | +4.675 (+2.27%) | 311,450 |
| 7 Jun 2010 | INR | 204.5 | 210.425 | 200.575 | 205.825 | 41.165 | +1.2 (+0.59%) | 94,410 |
| 4 Jun 2010 | INR | 211 | 211 | 203.5 | 204.625 | 40.925 | -3.4 (-1.63%) | 20,100 |
| 3 Jun 2010 | INR | 211.05 | 212.475 | 207.5 | 208.025 | 41.605 | -1 (-0.48%) | 22,410 |
| 2 Jun 2010 | INR | 213.7 | 216.5 | 207.625 | 209.025 | 41.805 | -4.675 (-2.19%) | 22,280 |
| 1 Jun 2010 | INR | 215.525 | 224.375 | 212.5 | 213.7 | 42.74 | -4.325 (-1.98%) | 128,180 |
| 31 May 2010 | INR | 201.525 | 222 | 201.525 | 218.025 | 43.605 | +12.725 (+6.20%) | 58,450 |
| 28 May 2010 | INR | 204.45 | 207.4 | 203 | 205.3 | 41.06 | +2.825 (+1.40%) | 23,610 |
| 27 May 2010 | INR | 201.275 | 204.5 | 200.275 | 202.475 | 40.495 | +1.55 (+0.77%) | 38,730 |
| 26 May 2010 | INR | 202 | 204.275 | 200.8 | 200.925 | 40.185 | -3.025 (-1.48%) | 52,170 |
| 25 May 2010 | INR | 201.05 | 204.95 | 197.525 | 203.95 | 40.79 | -0.3 (-0.15%) | 40,050 |
| 24 May 2010 | INR | 205.95 | 209.4 | 202.625 | 204.25 | 40.85 | +0.75 (+0.37%) | 23,570 |
| 21 May 2010 | INR | 200 | 206.475 | 199.275 | 203.5 | 40.7 | -0.125 (-0.06%) | 127,340 |
| 20 May 2010 | INR | 202.025 | 205 | 201.575 | 203.625 | 40.725 | -0.4 (-0.20%) | 26,320 |
| 19 May 2010 | INR | 202.5 | 208.5 | 197.55 | 204.025 | 40.805 | +2.975 (+1.48%) | 44,810 |
| 18 May 2010 | INR | 198 | 204 | 197.8 | 201.05 | 40.21 | +2.05 (+1.03%) | 16,990 |
| 17 May 2010 | INR | 204.45 | 207.4 | 197.5 | 199 | 39.8 | -2.025 (-1.01%) | 9,310 |
| 14 May 2010 | INR | 206.5 | 206.5 | 200.575 | 201.025 | 40.205 | -3.725 (-1.82%) | 8,980 |
| 13 May 2010 | INR | 204.4 | 206.25 | 203 | 204.75 | 40.95 | +1.025 (+0.50%) | 29,530 |
| 12 May 2010 | INR | 204 | 206.7 | 201.5 | 203.725 | 40.745 | -2.15 (-1.04%) | 22,460 |
