| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2010 | INR | 59.77 | 59.77 | 57.97 | 58.92 | 58.92 | 0.0 (0.0%) | 69,930 |
| 10 Jun 2010 | INR | 57.87 | 59.62 | 57.87 | 58.92 | 58.92 | +0.7 (+1.20%) | 76,850 |
| 9 Jun 2010 | INR | 57.87 | 58.82 | 57.87 | 58.22 | 58.22 | +0.05 (+0.09%) | 38,110 |
| 8 Jun 2010 | INR | 58.87 | 60.42 | 55.93 | 58.17 | 58.17 | -1 (-1.69%) | 81,580 |
| 7 Jun 2010 | INR | 57.87 | 59.77 | 57.37 | 59.17 | 59.17 | -0.85 (-1.42%) | 46,770 |
| 4 Jun 2010 | INR | 60.86 | 60.86 | 58.92 | 60.02 | 60.02 | -0.05 (-0.08%) | 71,060 |
| 3 Jun 2010 | INR | 59.57 | 60.86 | 59.37 | 60.07 | 60.07 | +1.05 (+1.78%) | 99,600 |
| 2 Jun 2010 | INR | 59.67 | 69.74 | 58.07 | 59.02 | 59.02 | +0.85 (+1.46%) | 57,290 |
| 1 Jun 2010 | INR | 58.87 | 59.27 | 57.47 | 58.17 | 58.17 | -0.6 (-1.02%) | 117,740 |
| 31 May 2010 | INR | 60.07 | 60.67 | 58.47 | 58.77 | 58.77 | -1.2 (-2.00%) | 55,160 |
| 28 May 2010 | INR | 60.17 | 60.81 | 58.87 | 59.97 | 59.97 | +0.8 (+1.35%) | 199,510 |
| 27 May 2010 | INR | 58.32 | 59.77 | 57.67 | 59.17 | 59.17 | +1.15 (+1.98%) | 98,660 |
| 26 May 2010 | INR | 59.87 | 60.67 | 57.32 | 58.02 | 58.02 | +0.25 (+0.43%) | 110,090 |
| 25 May 2010 | INR | 58.77 | 59.22 | 56.52 | 57.77 | 57.77 | -1 (-1.70%) | 112,490 |
| 24 May 2010 | INR | 59.67 | 60.67 | 58.37 | 58.77 | 58.77 | +0.3 (+0.51%) | 89,330 |
| 21 May 2010 | INR | 55.88 | 59.32 | 55.88 | 58.47 | 58.47 | -0.1 (-0.17%) | 139,320 |
| 20 May 2010 | INR | 61.46 | 62.16 | 58.42 | 58.57 | 58.57 | -1.75 (-2.90%) | 109,340 |
| 19 May 2010 | INR | 62.26 | 62.86 | 59.97 | 60.32 | 60.32 | -2.44 (-3.89%) | 115,490 |
| 18 May 2010 | INR | 62.46 | 63.71 | 61.96 | 62.76 | 62.76 | +0.3 (+0.48%) | 81,260 |
| 17 May 2010 | INR | 62.86 | 63.16 | 61.51 | 62.46 | 62.46 | -0.75 (-1.19%) | 113,080 |
| 14 May 2010 | INR | 64.91 | 65.35 | 62.96 | 63.21 | 63.21 | -1.5 (-2.32%) | 168,670 |
| 13 May 2010 | INR | 65.85 | 66.3 | 63.86 | 64.71 | 64.71 | -0.4 (-0.61%) | 122,820 |
| 12 May 2010 | INR | 66.05 | 67.35 | 63.66 | 65.11 | 65.11 | -0.84 (-1.27%) | 249,150 |
| 11 May 2010 | INR | 64.41 | 67.95 | 63.01 | 65.95 | 65.95 | +0.94 (+1.45%) | 460,840 |
| 10 May 2010 | INR | 65.55 | 65.8 | 64.36 | 65.01 | 65.01 | +1.6 (+2.52%) | 120,040 |
| 7 May 2010 | INR | 66.35 | 66.6 | 62.36 | 63.41 | 63.41 | -2.94 (-4.43%) | 287,240 |
| 6 May 2010 | INR | 66.65 | 68.25 | 65.11 | 66.35 | 66.35 | -0.7 (-1.04%) | 218,520 |
| 5 May 2010 | INR | 63.51 | 67.65 | 63.51 | 67.05 | 67.05 | +0.3 (+0.45%) | 459,120 |
| 4 May 2010 | INR | 70.94 | 71.34 | 65.85 | 66.75 | 66.75 | -3.39 (-4.83%) | 511,980 |
| 3 May 2010 | INR | 70.99 | 72.64 | 69.25 | 70.14 | 70.14 | -0.9 (-1.27%) | 604,860 |
