| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 283 | 285 | 272.05 | 272.9 | 272.9 | -4.65 (-1.68%) | 217,116 |
| 10 May 2010 | INR | 282 | 284 | 275.7 | 277.55 | 277.55 | -0.95 (-0.34%) | 311,806 |
| 7 May 2010 | INR | 280.7 | 283.4 | 277.7 | 278.5 | 278.5 | -3.45 (-1.22%) | 278,106 |
| 6 May 2010 | INR | 287.25 | 295.8 | 280.65 | 281.95 | 281.95 | -3.5 (-1.23%) | 637,377 |
| 5 May 2010 | INR | 275 | 288.7 | 275 | 285.45 | 285.45 | +4.3 (+1.53%) | 466,794 |
| 4 May 2010 | INR | 285 | 297 | 278.25 | 281.15 | 281.15 | +1.5 (+0.54%) | 1,518,512 |
| 3 May 2010 | INR | 281.1 | 303.8 | 276.5 | 279.65 | 279.65 | +9.8 (+3.63%) | 874,711 |
| 30 Apr 2010 | INR | 266.4 | 272 | 264.85 | 269.85 | 269.85 | +4.95 (+1.87%) | 912,672 |
| 29 Apr 2010 | INR | 264 | 266 | 260.15 | 264.9 | 264.9 | +1.45 (+0.55%) | 69,436 |
| 28 Apr 2010 | INR | 261.25 | 264.4 | 257 | 263.45 | 263.45 | +1.65 (+0.63%) | 99,496 |
| 27 Apr 2010 | INR | 266.4 | 268.5 | 261.15 | 261.8 | 261.8 | -6 (-2.24%) | 86,542 |
| 26 Apr 2010 | INR | 272.5 | 272.75 | 266 | 267.8 | 267.8 | -2 (-0.74%) | 87,574 |
| 23 Apr 2010 | INR | 272 | 272.5 | 268.65 | 269.8 | 269.8 | +0.1 (+0.04%) | 73,145 |
| 22 Apr 2010 | INR | 271.5 | 275.9 | 268 | 269.7 | 269.7 | -0.5 (-0.19%) | 262,924 |
| 21 Apr 2010 | INR | 274 | 274.7 | 267.3 | 270.2 | 270.2 | -1.9 (-0.70%) | 46,004 |
| 20 Apr 2010 | INR | 271.2 | 273.95 | 270.1 | 272.1 | 272.1 | +3.5 (+1.30%) | 83,800 |
| 19 Apr 2010 | INR | 266.5 | 269.8 | 265 | 268.6 | 268.6 | -3.6 (-1.32%) | 82,889 |
| 16 Apr 2010 | INR | 270.6 | 273.6 | 265.15 | 272.2 | 272.2 | +2.9 (+1.08%) | 64,360 |
| 15 Apr 2010 | INR | 271 | 274.85 | 268 | 269.3 | 269.3 | +0.95 (+0.35%) | 69,984 |
| 14 Apr 2010 | INR | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2010 | INR | 276.4 | 277.5 | 265.6 | 268.35 | 268.35 | -6 (-2.19%) | 176,679 |
| 12 Apr 2010 | INR | 282.3 | 283.85 | 273 | 274.35 | 274.35 | -4.5 (-1.61%) | 352,781 |
| 9 Apr 2010 | INR | 277.35 | 282 | 275.5 | 278.85 | 278.85 | +4.5 (+1.64%) | 242,091 |
| 8 Apr 2010 | INR | 275.1 | 281.75 | 273 | 274.35 | 274.35 | -3.1 (-1.12%) | 108,402 |
| 7 Apr 2010 | INR | 279.9 | 281.3 | 274.5 | 277.45 | 277.45 | +0.75 (+0.27%) | 227,224 |
| 6 Apr 2010 | INR | 269.75 | 279 | 265.2 | 276.7 | 276.7 | +7.1 (+2.63%) | 262,062 |
| 5 Apr 2010 | INR | 272 | 273 | 267.65 | 269.6 | 269.6 | -0.3 (-0.11%) | 93,448 |
| 2 Apr 2010 | INR | 269.9 | 269.9 | 269.9 | 269.9 | 269.9 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 267.85 | 271 | 265.5 | 269.9 | 269.9 | +3.65 (+1.37%) | 188,772 |
| 31 Mar 2010 | INR | 264 | 273 | 261.3 | 266.25 | 266.25 | +4.15 (+1.58%) | 423,131 |
