| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 1,988 | 1,995.95 | 1,982 | 1,987.7 | 198.77 | +2.5 (+0.13%) | 53,310 |
| 21 Jun 2010 | INR | 2,000 | 2,009 | 1,985.2 | 1,985.2 | 198.52 | -6.45 (-0.32%) | 113,994 |
| 18 Jun 2010 | INR | 1,996.3 | 1,998 | 1,980 | 1,991.65 | 199.165 | -4.65 (-0.23%) | 83,396 |
| 17 Jun 2010 | INR | 1,970 | 1,999 | 1,970 | 1,996.3 | 199.63 | +25.1 (+1.27%) | 232,913 |
| 16 Jun 2010 | INR | 1,967.2 | 1,990 | 1,965.35 | 1,971.2 | 197.12 | +10.4 (+0.53%) | 76,318 |
| 15 Jun 2010 | INR | 1,971.7 | 1,979.5 | 1,952.5 | 1,960.8 | 196.08 | -12.25 (-0.62%) | 60,892 |
| 14 Jun 2010 | INR | 1,950 | 1,975 | 1,944 | 1,973.05 | 197.305 | +29.45 (+1.52%) | 77,773 |
| 11 Jun 2010 | INR | 1,920.1 | 1,949 | 1,920 | 1,943.6 | 194.36 | +29.45 (+1.54%) | 228,445 |
| 10 Jun 2010 | INR | 1,880 | 1,921 | 1,870 | 1,914.15 | 191.415 | +32.1 (+1.71%) | 157,228 |
| 9 Jun 2010 | INR | 1,865.1 | 1,894 | 1,852.6 | 1,882.05 | 188.205 | +21.65 (+1.16%) | 115,064 |
| 8 Jun 2010 | INR | 1,870 | 1,898 | 1,854 | 1,860.4 | 186.04 | -19.8 (-1.05%) | 48,985 |
| 7 Jun 2010 | INR | 1,850 | 1,893.9 | 1,825 | 1,880.2 | 188.02 | -7.5 (-0.40%) | 78,828 |
| 4 Jun 2010 | INR | 1,907 | 1,909 | 1,880 | 1,887.7 | 188.77 | -18.35 (-0.96%) | 28,103 |
| 3 Jun 2010 | INR | 1,871 | 1,911.5 | 1,863 | 1,906.05 | 190.605 | +51.15 (+2.76%) | 43,189 |
| 2 Jun 2010 | INR | 1,867 | 1,867 | 1,830.7 | 1,854.9 | 185.49 | -2.65 (-0.14%) | 38,859 |
| 1 Jun 2010 | INR | 1,880 | 1,880 | 1,842.2 | 1,857.55 | 185.755 | -27.85 (-1.48%) | 29,054 |
| 31 May 2010 | INR | 1,885.6 | 1,893 | 1,866.85 | 1,885.4 | 188.54 | -2.9 (-0.15%) | 22,332 |
| 28 May 2010 | INR | 1,900 | 1,920 | 1,880.5 | 1,888.3 | 188.83 | -6.65 (-0.35%) | 58,855 |
| 27 May 2010 | INR | 1,824 | 1,906.8 | 1,811.45 | 1,894.95 | 189.495 | +68.95 (+3.78%) | 76,893 |
| 26 May 2010 | INR | 1,817.55 | 1,851 | 1,815 | 1,826 | 182.6 | +22.85 (+1.27%) | 32,712 |
| 25 May 2010 | INR | 1,816.1 | 1,820 | 1,785 | 1,803.15 | 180.315 | -20.25 (-1.11%) | 46,933 |
| 24 May 2010 | INR | 1,838 | 1,867 | 1,811.25 | 1,823.4 | 182.34 | -1.3 (-0.07%) | 57,766 |
| 21 May 2010 | INR | 1,816 | 1,852 | 1,805.15 | 1,824.7 | 182.47 | -26.65 (-1.44%) | 81,174 |
| 20 May 2010 | INR | 1,875 | 1,879.85 | 1,838 | 1,851.35 | 185.135 | -17.4 (-0.93%) | 41,134 |
| 19 May 2010 | INR | 1,895 | 1,897 | 1,842.3 | 1,868.75 | 186.875 | -31.65 (-1.67%) | 49,804 |
| 18 May 2010 | INR | 1,920 | 1,921 | 1,894 | 1,900.4 | 190.04 | -28.65 (-1.49%) | 42,189 |
| 17 May 2010 | INR | 1,930 | 1,945 | 1,914.15 | 1,929.05 | 192.905 | -24.15 (-1.24%) | 42,590 |
| 14 May 2010 | INR | 1,960 | 1,972.5 | 1,941.55 | 1,953.2 | 195.32 | -8.8 (-0.45%) | 34,381 |
| 13 May 2010 | INR | 1,970 | 1,995 | 1,952.15 | 1,962 | 196.2 | -6.5 (-0.33%) | 63,888 |
| 12 May 2010 | INR | 1,950 | 1,975 | 1,942.1 | 1,968.5 | 196.85 | +21.35 (+1.10%) | 113,901 |
