| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2010 | INR | 70.9 | 70.9 | 67 | 68.3 | 13.66 | -0.8 (-1.16%) | 485,385 |
| 21 May 2010 | INR | 68 | 69.9 | 65.1 | 69.1 | 13.82 | +0.25 (+0.36%) | 1,015,915 |
| 20 May 2010 | INR | 69 | 70.95 | 68.25 | 68.85 | 13.77 | -0.1 (-0.15%) | 757,830 |
| 19 May 2010 | INR | 71.7 | 72.8 | 68.15 | 68.95 | 13.79 | -3.85 (-5.29%) | 800,875 |
| 18 May 2010 | INR | 71.85 | 74.5 | 70.55 | 72.8 | 14.56 | +1.8 (+2.54%) | 1,333,730 |
| 17 May 2010 | INR | 70.1 | 72 | 68.05 | 71 | 14.2 | -0.45 (-0.63%) | 1,602,790 |
| 14 May 2010 | INR | 72.5 | 73.35 | 70.9 | 71.45 | 14.29 | -1.45 (-1.99%) | 1,125,075 |
| 13 May 2010 | INR | 74.4 | 74.9 | 72.6 | 72.9 | 14.58 | -0.3 (-0.41%) | 866,430 |
| 12 May 2010 | INR | 73.5 | 75.8 | 72.7 | 73.2 | 14.64 | -0.9 (-1.21%) | 795,940 |
| 11 May 2010 | INR | 77.2 | 77.25 | 73.5 | 74.1 | 14.82 | -2.9 (-3.77%) | 755,155 |
| 10 May 2010 | INR | 76.9 | 77.5 | 75.75 | 77 | 15.4 | +2.15 (+2.87%) | 1,123,110 |
| 7 May 2010 | INR | 76.5 | 78.9 | 73.6 | 74.85 | 14.97 | -3.45 (-4.41%) | 3,139,240 |
| 6 May 2010 | INR | 80.7 | 82.2 | 77.5 | 78.3 | 15.66 | -1.4 (-1.76%) | 2,647,770 |
| 5 May 2010 | INR | 76.5 | 80 | 76 | 79.7 | 15.94 | +1.2 (+1.53%) | 3,037,150 |
| 4 May 2010 | INR | 83.3 | 84.4 | 78.05 | 78.5 | 15.7 | -3.9 (-4.73%) | 3,115,490 |
| 3 May 2010 | INR | 79.25 | 82.95 | 79 | 82.4 | 16.48 | +1.55 (+1.92%) | 3,695,830 |
| 30 Apr 2010 | INR | 79.6 | 81.9 | 79.4 | 80.85 | 16.17 | +2.1 (+2.67%) | 4,124,330 |
| 29 Apr 2010 | INR | 78.5 | 79.8 | 76.75 | 78.75 | 15.75 | +1.05 (+1.35%) | 2,878,155 |
| 28 Apr 2010 | INR | 75.15 | 81.7 | 74.55 | 77.7 | 15.54 | +0.65 (+0.84%) | 7,807,845 |
| 27 Apr 2010 | INR | 79.1 | 81.8 | 76.3 | 77.05 | 15.41 | -1.2 (-1.53%) | 4,426,905 |
| 26 Apr 2010 | INR | 75.1 | 80.2 | 75.05 | 78.25 | 15.65 | +4.75 (+6.46%) | 7,141,900 |
| 23 Apr 2010 | INR | 68.9 | 74.2 | 67.8 | 73.5 | 14.7 | +5.25 (+7.69%) | 6,889,585 |
| 22 Apr 2010 | INR | 68.8 | 70 | 67.25 | 68.25 | 13.65 | -0.65 (-0.94%) | 530,495 |
| 21 Apr 2010 | INR | 70.25 | 71.4 | 68.2 | 68.9 | 13.78 | -0.35 (-0.51%) | 1,335,250 |
| 20 Apr 2010 | INR | 65.1 | 69.7 | 65 | 69.25 | 13.85 | +4.6 (+7.12%) | 1,589,045 |
| 19 Apr 2010 | INR | 64.15 | 65.4 | 64.1 | 64.65 | 12.93 | -1.65 (-2.49%) | 422,790 |
| 16 Apr 2010 | INR | 66 | 68 | 65.7 | 66.3 | 13.26 | +0.25 (+0.38%) | 413,950 |
| 15 Apr 2010 | INR | 69.3 | 69.3 | 65.5 | 66.05 | 13.21 | -2.15 (-3.15%) | 576,915 |
| 13 Apr 2010 | INR | 68.35 | 69.9 | 67.6 | 68.2 | 13.64 | +0.1 (+0.15%) | 1,214,305 |
| 12 Apr 2010 | INR | 66.8 | 70.3 | 66.2 | 68.1 | 13.62 | +2.55 (+3.89%) | 1,602,990 |
