| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2010 | INR | 74 | 76.45 | 72.5 | 73.3 | 73.3 | -1.7 (-2.27%) | 44,861 |
| 13 May 2010 | INR | 74.25 | 75.4 | 73.25 | 75 | 75 | +2 (+2.74%) | 87,073 |
| 12 May 2010 | INR | 73.8 | 74.5 | 71.15 | 73 | 73 | 0.0 (0.0%) | 102,900 |
| 11 May 2010 | INR | 75.2 | 75.6 | 72.5 | 73 | 73 | -2 (-2.67%) | 72,164 |
| 10 May 2010 | INR | 74.7 | 75.8 | 74 | 75 | 75 | +3 (+4.17%) | 66,278 |
| 7 May 2010 | INR | 72.4 | 76.45 | 70.55 | 72 | 72 | -3.75 (-4.95%) | 331,856 |
| 6 May 2010 | INR | 77.5 | 77.5 | 75.25 | 75.75 | 75.75 | -1.25 (-1.62%) | 86,647 |
| 5 May 2010 | INR | 74.9 | 77.4 | 72.6 | 77 | 77 | +1.1 (+1.45%) | 177,595 |
| 4 May 2010 | INR | 79.5 | 81.85 | 75.05 | 75.9 | 75.9 | -1.1 (-1.43%) | 150,137 |
| 3 May 2010 | INR | 77.9 | 79.65 | 76.6 | 77 | 77 | -0.75 (-0.96%) | 103,022 |
| 30 Apr 2010 | INR | 77 | 81.6 | 77 | 77.75 | 77.75 | +0.3 (+0.39%) | 557,472 |
| 29 Apr 2010 | INR | 76.2 | 77.5 | 75.5 | 77.45 | 77.45 | +0.95 (+1.24%) | 263,817 |
| 28 Apr 2010 | INR | 76.3 | 78 | 75.2 | 76.5 | 76.5 | -0.1 (-0.13%) | 315,267 |
| 27 Apr 2010 | INR | 76.45 | 78 | 76.1 | 76.6 | 76.6 | +1.1 (+1.46%) | 179,546 |
| 26 Apr 2010 | INR | 76.6 | 77.45 | 75.35 | 75.5 | 75.5 | -0.5 (-0.66%) | 191,140 |
| 23 Apr 2010 | INR | 77.5 | 77.5 | 75.3 | 76 | 76 | -0.5 (-0.65%) | 205,008 |
| 22 Apr 2010 | INR | 77.05 | 79.25 | 73.55 | 76.5 | 76.5 | -1.1 (-1.42%) | 353,046 |
| 21 Apr 2010 | INR | 78 | 79.5 | 77.25 | 77.6 | 77.6 | 0.0 (0.0%) | 473,076 |
| 20 Apr 2010 | INR | 76 | 78.8 | 75 | 77.6 | 77.6 | +3.9 (+5.29%) | 1,175,694 |
| 19 Apr 2010 | INR | 73 | 76.2 | 70.65 | 73.7 | 73.7 | -0.3 (-0.41%) | 455,753 |
| 16 Apr 2010 | INR | 75.1 | 76.55 | 72.8 | 74 | 74 | -0.2 (-0.27%) | 402,463 |
| 15 Apr 2010 | INR | 71.2 | 77.3 | 69.6 | 74.2 | 74.2 | +4.45 (+6.38%) | 2,026,318 |
| 13 Apr 2010 | INR | 69.85 | 71.2 | 68.4 | 69.75 | 69.75 | +0.6 (+0.87%) | 255,922 |
| 12 Apr 2010 | INR | 67.85 | 74.9 | 67 | 69.15 | 69.15 | +2.15 (+3.21%) | 675,805 |
| 9 Apr 2010 | INR | 66.9 | 68.4 | 65.25 | 67 | 67 | +0.7 (+1.06%) | 188,133 |
| 8 Apr 2010 | INR | 67.95 | 68.5 | 65.6 | 66.3 | 66.3 | -1.6 (-2.36%) | 134,763 |
| 7 Apr 2010 | INR | 69.75 | 69.75 | 65.7 | 67.9 | 67.9 | -1.05 (-1.52%) | 166,311 |
| 6 Apr 2010 | INR | 71.35 | 71.35 | 68.5 | 68.95 | 68.95 | -1.4 (-1.99%) | 213,311 |
| 5 Apr 2010 | INR | 67.6 | 71.4 | 67.5 | 70.35 | 70.35 | +3.35 (+5%) | 1,211,383 |
| 1 Apr 2010 | INR | 65.5 | 67.8 | 65.5 | 67 | 67 | +2.45 (+3.80%) | 359,782 |
