| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2010 | INR | 75.7 | 75.95 | 73.6 | 74 | 74 | -1.65 (-2.18%) | 87,438 |
| 24 Jun 2010 | INR | 77.7 | 77.7 | 75.3 | 75.65 | 75.65 | -1 (-1.30%) | 57,749 |
| 23 Jun 2010 | INR | 76.65 | 78.45 | 76.55 | 76.65 | 76.65 | +0.35 (+0.46%) | 58,773 |
| 22 Jun 2010 | INR | 77 | 80 | 76.25 | 76.3 | 76.3 | -0.2 (-0.26%) | 265,642 |
| 21 Jun 2010 | INR | 78 | 78 | 76.05 | 76.5 | 76.5 | +0.1 (+0.13%) | 326,012 |
| 18 Jun 2010 | INR | 78 | 79.35 | 76.3 | 76.4 | 76.4 | -2.1 (-2.68%) | 61,414 |
| 17 Jun 2010 | INR | 77.8 | 79.35 | 77 | 78.5 | 78.5 | +1 (+1.29%) | 154,658 |
| 16 Jun 2010 | INR | 79.1 | 80.4 | 77.1 | 77.5 | 77.5 | -1.75 (-2.21%) | 88,931 |
| 15 Jun 2010 | INR | 80.8 | 82.8 | 79 | 79.25 | 79.25 | -1.55 (-1.92%) | 235,542 |
| 14 Jun 2010 | INR | 78.65 | 81 | 76.4 | 80.8 | 80.8 | +3.85 (+5.00%) | 505,474 |
| 11 Jun 2010 | INR | 75.5 | 77.25 | 74.05 | 76.95 | 76.95 | +2.3 (+3.08%) | 80,963 |
| 10 Jun 2010 | INR | 75.95 | 76.35 | 74.4 | 74.65 | 74.65 | -0.45 (-0.60%) | 66,147 |
| 9 Jun 2010 | INR | 74.7 | 77.95 | 74.7 | 75.1 | 75.1 | +0.9 (+1.21%) | 848,477 |
| 8 Jun 2010 | INR | 72.65 | 77.25 | 72.65 | 74.2 | 74.2 | +0.1 (+0.13%) | 144,948 |
| 7 Jun 2010 | INR | 72 | 74.3 | 72 | 74.1 | 74.1 | +0.3 (+0.41%) | 33,625 |
| 4 Jun 2010 | INR | 73.6 | 74.35 | 73.1 | 73.8 | 73.8 | -0.45 (-0.61%) | 378,488 |
| 3 Jun 2010 | INR | 73.15 | 74.7 | 73.15 | 74.25 | 74.25 | +1.45 (+1.99%) | 77,141 |
| 2 Jun 2010 | INR | 74.7 | 74.7 | 72 | 72.8 | 72.8 | -1.5 (-2.02%) | 214,814 |
| 1 Jun 2010 | INR | 73.1 | 74.5 | 72.75 | 74.3 | 74.3 | +1.15 (+1.57%) | 47,860 |
| 31 May 2010 | INR | 73.05 | 74.7 | 73.05 | 73.15 | 73.15 | +0.65 (+0.90%) | 37,029 |
| 28 May 2010 | INR | 73 | 74.9 | 71.65 | 72.5 | 72.5 | +0.5 (+0.69%) | 371,361 |
| 27 May 2010 | INR | 70.95 | 72.7 | 68.65 | 72 | 72 | +2.7 (+3.90%) | 48,238 |
| 26 May 2010 | INR | 69.8 | 70.8 | 68.55 | 69.3 | 69.3 | +0.9 (+1.32%) | 46,759 |
| 25 May 2010 | INR | 71.5 | 72 | 68.1 | 68.4 | 68.4 | -3.4 (-4.74%) | 68,213 |
| 24 May 2010 | INR | 72.65 | 74.6 | 71.1 | 71.8 | 71.8 | +1.8 (+2.57%) | 86,607 |
| 21 May 2010 | INR | 72.6 | 72.6 | 69.5 | 70 | 70 | -2.8 (-3.85%) | 51,324 |
| 20 May 2010 | INR | 75.45 | 75.7 | 72.6 | 72.8 | 72.8 | -1.7 (-2.28%) | 49,462 |
| 19 May 2010 | INR | 73.6 | 77.5 | 73 | 74.5 | 74.5 | +1 (+1.36%) | 176,140 |
| 18 May 2010 | INR | 73.05 | 75.75 | 72.3 | 73.5 | 73.5 | +1.9 (+2.65%) | 130,136 |
| 17 May 2010 | INR | 72.95 | 74 | 71.5 | 71.6 | 71.6 | -1.7 (-2.32%) | 65,910 |
