| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2010 | INR | 32.9 | 33 | 31.05 | 31.2 | 31.2 | -1.15 (-3.55%) | 186,146 |
| 21 May 2010 | INR | 30.2 | 32.65 | 30.1 | 32.35 | 32.35 | +0.85 (+2.70%) | 393,106 |
| 20 May 2010 | INR | 32 | 32 | 30.5 | 31.5 | 31.5 | +1 (+3.28%) | 286,984 |
| 19 May 2010 | INR | 33.25 | 33.75 | 30.15 | 30.5 | 30.5 | -3.1 (-9.23%) | 1,015,699 |
| 18 May 2010 | INR | 33.15 | 34.3 | 32.65 | 33.6 | 33.6 | +0.85 (+2.60%) | 362,462 |
| 17 May 2010 | INR | 34 | 34.1 | 32.4 | 32.75 | 32.75 | -1.8 (-5.21%) | 481,246 |
| 14 May 2010 | INR | 34.8 | 35.45 | 34.5 | 34.55 | 34.55 | -0.35 (-1.00%) | 133,845 |
| 13 May 2010 | INR | 34.4 | 35.2 | 34 | 34.9 | 34.9 | +1.2 (+3.56%) | 304,475 |
| 12 May 2010 | INR | 35 | 35.65 | 33.2 | 33.7 | 33.7 | -0.8 (-2.32%) | 509,885 |
| 11 May 2010 | INR | 36.65 | 37.8 | 33.85 | 34.5 | 34.5 | -2.75 (-7.38%) | 655,608 |
| 10 May 2010 | INR | 37.1 | 37.5 | 36.45 | 37.25 | 37.25 | +1.55 (+4.34%) | 156,380 |
| 7 May 2010 | INR | 36.1 | 36.45 | 35.5 | 35.7 | 35.7 | -1.2 (-3.25%) | 214,910 |
| 6 May 2010 | INR | 37 | 37.2 | 36.4 | 36.9 | 36.9 | -0.2 (-0.54%) | 126,152 |
| 5 May 2010 | INR | 36.05 | 37.35 | 36.05 | 37.1 | 37.1 | +0.05 (+0.13%) | 263,338 |
| 4 May 2010 | INR | 38.25 | 38.45 | 36.9 | 37.05 | 37.05 | -0.75 (-1.98%) | 248,301 |
| 3 May 2010 | INR | 38.4 | 39.35 | 37.45 | 37.8 | 37.8 | -0.75 (-1.95%) | 233,716 |
| 30 Apr 2010 | INR | 39.3 | 39.7 | 38.4 | 38.55 | 38.55 | -0.25 (-0.64%) | 268,281 |
| 29 Apr 2010 | INR | 38.85 | 39.5 | 38.6 | 38.8 | 38.8 | +0.3 (+0.78%) | 316,318 |
| 28 Apr 2010 | INR | 39.4 | 40.25 | 38.1 | 38.5 | 38.5 | -2.35 (-5.75%) | 653,285 |
| 27 Apr 2010 | INR | 39.9 | 41.8 | 39.35 | 40.85 | 40.85 | +0.8 (+2.00%) | 1,487,429 |
| 26 Apr 2010 | INR | 38.25 | 40.45 | 38.1 | 40.05 | 40.05 | +2.25 (+5.95%) | 1,386,479 |
| 23 Apr 2010 | INR | 38.3 | 38.65 | 37.6 | 37.8 | 37.8 | -0.3 (-0.79%) | 203,393 |
| 22 Apr 2010 | INR | 37.25 | 38.9 | 37.25 | 38.1 | 38.1 | +0.6 (+1.60%) | 433,869 |
| 21 Apr 2010 | INR | 38.2 | 38.6 | 37.4 | 37.5 | 37.5 | -0.6 (-1.57%) | 249,515 |
| 20 Apr 2010 | INR | 37.75 | 38.8 | 37.5 | 38.1 | 38.1 | +0.8 (+2.14%) | 389,297 |
| 19 Apr 2010 | INR | 37.9 | 38.05 | 36.9 | 37.3 | 37.3 | -1.35 (-3.49%) | 255,521 |
| 16 Apr 2010 | INR | 38.9 | 39.3 | 38.25 | 38.65 | 38.65 | -0.15 (-0.39%) | 449,236 |
| 15 Apr 2010 | INR | 37.95 | 40.45 | 37.65 | 38.8 | 38.8 | +1.3 (+3.47%) | 2,387,282 |
| 13 Apr 2010 | INR | 36.9 | 38.65 | 36.5 | 37.5 | 37.5 | +0.6 (+1.63%) | 349,503 |
| 12 Apr 2010 | INR | 37.4 | 37.6 | 36.75 | 36.9 | 36.9 | -0.2 (-0.54%) | 127,819 |
