| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2010 | INR | 1,221 | 1,283.9 | 1,221 | 1,263.9 | 1,263.9 | +22.6 (+1.82%) | 93,140 |
| 29 Jun 2010 | INR | 1,230 | 1,304 | 1,223 | 1,241.3 | 1,241.3 | +15.1 (+1.23%) | 181,370 |
| 28 Jun 2010 | INR | 1,200.2 | 1,255.8 | 1,200.2 | 1,226.2 | 1,226.2 | -2.8 (-0.23%) | 50,090 |
| 25 Jun 2010 | INR | 1,202 | 1,247.2 | 1,202 | 1,229 | 1,229 | +18.2 (+1.50%) | 163,980 |
| 24 Jun 2010 | INR | 1,100.4 | 1,263.4 | 1,100.4 | 1,210.8 | 1,210.8 | +80.1 (+7.08%) | 499,770 |
| 23 Jun 2010 | INR | 1,120 | 1,143.6 | 1,120 | 1,130.7 | 1,130.7 | -5 (-0.44%) | 7,560 |
| 22 Jun 2010 | INR | 1,124 | 1,157.8 | 1,120 | 1,135.7 | 1,135.7 | +14.9 (+1.33%) | 63,120 |
| 21 Jun 2010 | INR | 1,098 | 1,127 | 1,084.3 | 1,120.8 | 1,120.8 | +41 (+3.80%) | 52,380 |
| 18 Jun 2010 | INR | 1,089 | 1,093 | 1,070.4 | 1,079.8 | 1,079.8 | +7.2 (+0.67%) | 14,240 |
| 17 Jun 2010 | INR | 1,076 | 1,099 | 1,066.2 | 1,072.6 | 1,072.6 | -13.3 (-1.22%) | 11,180 |
| 16 Jun 2010 | INR | 1,100 | 1,109 | 1,072.1 | 1,085.9 | 1,085.9 | -13.9 (-1.26%) | 30,660 |
| 15 Jun 2010 | INR | 1,056 | 1,166 | 1,036.1 | 1,099.8 | 1,099.8 | +67.6 (+6.55%) | 354,870 |
| 14 Jun 2010 | INR | 1,040 | 1,059.6 | 1,027.8 | 1,032.2 | 1,032.2 | -2.4 (-0.23%) | 10,690 |
| 11 Jun 2010 | INR | 1,070 | 1,070 | 1,030.4 | 1,034.6 | 1,034.6 | -8.8 (-0.84%) | 11,850 |
| 10 Jun 2010 | INR | 1,025 | 1,052 | 1,025 | 1,043.4 | 1,043.4 | +13.2 (+1.28%) | 5,000 |
| 9 Jun 2010 | INR | 1,031 | 1,059.3 | 1,020.1 | 1,030.2 | 1,030.2 | -9.1 (-0.88%) | 10,440 |
| 8 Jun 2010 | INR | 1,033 | 1,066 | 1,033 | 1,039.3 | 1,039.3 | -5.4 (-0.52%) | 8,480 |
| 7 Jun 2010 | INR | 1,044.3 | 1,054 | 1,040.1 | 1,044.7 | 1,044.7 | -26.6 (-2.48%) | 20,440 |
| 4 Jun 2010 | INR | 1,048.4 | 1,076 | 1,048 | 1,071.3 | 1,071.3 | +20.5 (+1.95%) | 21,170 |
| 3 Jun 2010 | INR | 1,058 | 1,066 | 1,048 | 1,050.8 | 1,050.8 | +4.4 (+0.42%) | 6,080 |
| 2 Jun 2010 | INR | 1,036.4 | 1,058 | 1,036.4 | 1,046.4 | 1,046.4 | +4.1 (+0.39%) | 11,030 |
| 1 Jun 2010 | INR | 1,036 | 1,050 | 1,034 | 1,042.3 | 1,042.3 | -3.8 (-0.36%) | 10,580 |
| 31 May 2010 | INR | 1,058 | 1,060 | 1,032.9 | 1,046.1 | 1,046.1 | -0.9 (-0.09%) | 8,150 |
| 28 May 2010 | INR | 1,056 | 1,061.9 | 1,040 | 1,047 | 1,047 | -3.2 (-0.30%) | 8,130 |
| 27 May 2010 | INR | 1,036 | 1,056 | 1,030.4 | 1,050.2 | 1,050.2 | +14.8 (+1.43%) | 14,760 |
| 26 May 2010 | INR | 1,040 | 1,044 | 1,022 | 1,035.4 | 1,035.4 | +5.1 (+0.50%) | 10,750 |
| 25 May 2010 | INR | 1,069.8 | 1,069.8 | 1,016.2 | 1,030.3 | 1,030.3 | -9.9 (-0.95%) | 258,660 |
| 24 May 2010 | INR | 1,053.9 | 1,199.8 | 1,030 | 1,040.2 | 1,040.2 | -2 (-0.19%) | 15,370 |
| 21 May 2010 | INR | 831.1 | 1,054 | 831.1 | 1,042.2 | 1,042.2 | +13.1 (+1.27%) | 22,710 |
| 20 May 2010 | INR | 1,047.8 | 1,070.4 | 1,012.4 | 1,029.1 | 1,029.1 | -16.3 (-1.56%) | 40,220 |
