| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2010 | INR | 1,865 | 1,899.9 | 1,855.1 | 1,893.15 | 1,893.15 | +38.15 (+2.06%) | 198,281 |
| 21 May 2010 | INR | 1,836.2 | 1,863.2 | 1,821.55 | 1,855 | 1,855 | -7.65 (-0.41%) | 284,974 |
| 20 May 2010 | INR | 1,865 | 1,884.8 | 1,848.7 | 1,862.65 | 1,862.65 | +4.05 (+0.22%) | 270,724 |
| 19 May 2010 | INR | 1,825 | 1,867.8 | 1,822.2 | 1,858.6 | 1,858.6 | +21.55 (+1.17%) | 944,127 |
| 18 May 2010 | INR | 1,847 | 1,859 | 1,818 | 1,837.05 | 1,837.05 | -12.15 (-0.66%) | 267,664 |
| 17 May 2010 | INR | 1,880 | 1,880 | 1,833.35 | 1,849.2 | 1,849.2 | -27.6 (-1.47%) | 242,959 |
| 14 May 2010 | INR | 1,875.55 | 1,921.75 | 1,871.1 | 1,876.8 | 1,876.8 | -22.45 (-1.18%) | 151,527 |
| 13 May 2010 | INR | 1,929.7 | 1,929.7 | 1,893.9 | 1,899.25 | 1,899.25 | -1.7 (-0.09%) | 298,697 |
| 12 May 2010 | INR | 1,899.9 | 1,936 | 1,885 | 1,900.95 | 1,900.95 | +1.7 (+0.09%) | 504,266 |
| 11 May 2010 | INR | 1,915 | 1,919.75 | 1,885 | 1,899.25 | 1,899.25 | +10.9 (+0.58%) | 374,516 |
| 10 May 2010 | INR | 1,900 | 1,948.7 | 1,881.5 | 1,888.35 | 1,888.35 | +3.25 (+0.17%) | 324,650 |
| 7 May 2010 | INR | 1,852 | 1,905 | 1,852 | 1,885.1 | 1,885.1 | -10.8 (-0.57%) | 403,688 |
| 6 May 2010 | INR | 1,885 | 1,905 | 1,862.1 | 1,895.9 | 1,895.9 | +6.75 (+0.36%) | 307,638 |
| 5 May 2010 | INR | 1,886.3 | 1,895 | 1,863.1 | 1,889.15 | 1,889.15 | -32.5 (-1.69%) | 461,047 |
| 4 May 2010 | INR | 1,943 | 1,943 | 1,912 | 1,921.65 | 1,921.65 | +1.15 (+0.06%) | 319,439 |
| 3 May 2010 | INR | 1,900 | 1,944.2 | 1,881.2 | 1,920.5 | 1,920.5 | +5.1 (+0.27%) | 727,052 |
| 30 Apr 2010 | INR | 1,848.7 | 1,939 | 1,840 | 1,915.4 | 1,915.4 | +82.85 (+4.52%) | 750,274 |
| 29 Apr 2010 | INR | 1,854 | 1,868.9 | 1,810 | 1,832.55 | 1,832.55 | -16.3 (-0.88%) | 507,018 |
| 28 Apr 2010 | INR | 1,850 | 1,868 | 1,840 | 1,848.85 | 1,848.85 | -13.6 (-0.73%) | 262,547 |
| 27 Apr 2010 | INR | 1,879 | 1,892 | 1,857.05 | 1,862.45 | 1,862.45 | -7.3 (-0.39%) | 451,266 |
| 26 Apr 2010 | INR | 1,890 | 1,911.8 | 1,863 | 1,869.75 | 1,869.75 | -9.9 (-0.53%) | 469,439 |
| 23 Apr 2010 | INR | 1,919.95 | 1,921.6 | 1,872 | 1,879.65 | 1,879.65 | -30.95 (-1.62%) | 279,837 |
| 22 Apr 2010 | INR | 1,889.15 | 1,925 | 1,871.5 | 1,910.6 | 1,910.6 | +21.45 (+1.14%) | 798,540 |
| 21 Apr 2010 | INR | 1,880 | 1,895 | 1,851 | 1,889.15 | 1,889.15 | +36.6 (+1.98%) | 733,940 |
| 20 Apr 2010 | INR | 1,905 | 1,940 | 1,845 | 1,852.55 | 1,852.55 | -43.85 (-2.31%) | 1,374,339 |
| 19 Apr 2010 | INR | 1,910 | 1,918.8 | 1,878.25 | 1,896.4 | 1,896.4 | -26.8 (-1.39%) | 775,826 |
| 16 Apr 2010 | INR | 1,951 | 1,971.7 | 1,915.1 | 1,923.2 | 1,923.2 | -29.95 (-1.53%) | 449,227 |
| 15 Apr 2010 | INR | 1,980 | 2,017.3 | 1,945.65 | 1,953.15 | 1,953.15 | -24 (-1.21%) | 733,433 |
| 13 Apr 2010 | INR | 2,049 | 2,050 | 1,974 | 1,977.15 | 1,977.15 | -108.8 (-5.22%) | 764,081 |
| 12 Apr 2010 | INR | 2,060 | 2,094 | 2,060 | 2,085.95 | 2,085.95 | +29 (+1.41%) | 481,369 |
