| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2010 | INR | 360 | 372.76 | 347.36 | 357.8 | 347.4866 | -3 (-0.83%) | 4,689,930 |
| 2 Jul 2010 | INR | 323.96 | 365.4 | 323.96 | 360.8 | 350.4001 | +38.84 (+12.06%) | 8,600,738 |
| 1 Jul 2010 | INR | 312 | 326.4 | 310.26 | 321.96 | 312.6797 | +9.16 (+2.93%) | 1,147,960 |
| 30 Jun 2010 | INR | 310.04 | 321.64 | 310.04 | 312.8 | 303.7837 | -1.3 (-0.41%) | 791,532 |
| 29 Jun 2010 | INR | 317 | 319.2 | 312.36 | 314.1 | 305.0462 | -2.76 (-0.87%) | 356,224 |
| 28 Jun 2010 | INR | 317 | 319.64 | 315.8 | 316.86 | 307.7267 | +1.26 (+0.40%) | 347,234 |
| 25 Jun 2010 | INR | 319 | 319.5 | 314.7 | 315.6 | 306.503 | -1.5 (-0.47%) | 376,476 |
| 24 Jun 2010 | INR | 319.5 | 324 | 316.5 | 317.1 | 307.9598 | -0.44 (-0.14%) | 308,544 |
| 23 Jun 2010 | INR | 318 | 320.4 | 317 | 317.54 | 308.3871 | -0.72 (-0.23%) | 262,046 |
| 22 Jun 2010 | INR | 321.1 | 323.46 | 317 | 318.26 | 309.0863 | -2.84 (-0.88%) | 360,966 |
| 21 Jun 2010 | INR | 320 | 325 | 319.46 | 321.1 | 311.8445 | +2.14 (+0.67%) | 396,076 |
| 18 Jun 2010 | INR | 324.1 | 328.8 | 318 | 318.96 | 309.7661 | -4.14 (-1.28%) | 594,264 |
| 17 Jun 2010 | INR | 326.26 | 328.9 | 320.14 | 323.1 | 313.7868 | -2.04 (-0.63%) | 678,360 |
| 16 Jun 2010 | INR | 328.1 | 332.46 | 324.3 | 325.14 | 315.768 | -1.46 (-0.45%) | 550,798 |
| 15 Jun 2010 | INR | 322.54 | 335 | 320.4 | 326.6 | 317.1859 | +6.74 (+2.11%) | 2,446,326 |
| 14 Jun 2010 | INR | 323 | 323.8 | 317.5 | 319.86 | 310.6402 | +4.46 (+1.41%) | 718,022 |
| 11 Jun 2010 | INR | 321.7 | 322.8 | 314 | 315.4 | 306.3088 | -2.9 (-0.91%) | 679,542 |
| 10 Jun 2010 | INR | 318.6 | 324.96 | 316.5 | 318.3 | 309.1252 | +2.6 (+0.82%) | 705,254 |
| 9 Jun 2010 | INR | 318.5 | 322.96 | 314.6 | 315.7 | 306.6001 | -1.16 (-0.37%) | 489,526 |
| 8 Jun 2010 | INR | 317.36 | 327.4 | 315.1 | 316.86 | 307.7267 | -0.5 (-0.16%) | 908,674 |
| 7 Jun 2010 | INR | 322 | 324 | 313.04 | 317.36 | 308.2123 | -11.94 (-3.63%) | 949,974 |
| 4 Jun 2010 | INR | 329 | 336 | 322 | 329.3 | 319.8081 | +1.1 (+0.34%) | 862,350 |
| 3 Jun 2010 | INR | 344.4 | 346.8 | 327 | 328.2 | 318.7398 | -11 (-3.24%) | 1,452,168 |
| 2 Jun 2010 | INR | 337 | 347.8 | 335 | 339.2 | 329.4227 | +3.9 (+1.16%) | 1,356,964 |
| 1 Jun 2010 | INR | 342 | 354.5 | 332.6 | 335.3 | 325.6351 | -5.06 (-1.49%) | 4,041,990 |
| 31 May 2010 | INR | 317 | 345.5 | 312.04 | 340.36 | 330.5493 | +25.5 (+8.10%) | 5,065,788 |
| 28 May 2010 | INR | 320 | 324.5 | 313.6 | 314.86 | 305.7843 | -2.9 (-0.91%) | 1,059,274 |
| 27 May 2010 | INR | 320.1 | 335.4 | 316.3 | 317.76 | 308.6007 | -1.44 (-0.45%) | 1,767,298 |
| 26 May 2010 | INR | 320 | 326 | 316.1 | 319.2 | 309.9992 | +4.1 (+1.30%) | 927,726 |
| 25 May 2010 | INR | 332.9 | 334.76 | 311.5 | 315.1 | 306.0174 | -23.16 (-6.85%) | 1,045,860 |
