| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2010 | INR | 418.98 | 428.46 | 414.58 | 425.52 | 212.76 | +5.78 (+1.38%) | 10,090 |
| 22 Jun 2010 | INR | 426.56 | 458.8 | 417.18 | 419.74 | 209.87 | +1.62 (+0.39%) | 117,270 |
| 21 Jun 2010 | INR | 421.82 | 423.72 | 415.66 | 418.12 | 209.06 | +0.32 (+0.08%) | 2,980 |
| 18 Jun 2010 | INR | 421.82 | 422.78 | 413.54 | 417.8 | 208.9 | -3.32 (-0.79%) | 5,060 |
| 17 Jun 2010 | INR | 429.46 | 429.46 | 409.78 | 421.12 | 210.56 | +5.46 (+1.31%) | 10,010 |
| 16 Jun 2010 | INR | 424.52 | 424.58 | 413.38 | 415.66 | 207.83 | -4.8 (-1.14%) | 8,370 |
| 15 Jun 2010 | INR | 411.44 | 424.14 | 411.44 | 420.46 | 210.23 | +0.1 (+0.02%) | 4,670 |
| 14 Jun 2010 | INR | 418.12 | 426.32 | 413.48 | 420.36 | 210.18 | +0.1 (+0.02%) | 11,990 |
| 11 Jun 2010 | INR | 424 | 434.14 | 418.04 | 420.26 | 210.13 | -5.68 (-1.33%) | 31,290 |
| 10 Jun 2010 | INR | 424.72 | 434.62 | 419.92 | 425.94 | 212.97 | -0.72 (-0.17%) | 6,900 |
| 9 Jun 2010 | INR | 412.82 | 433.02 | 410.64 | 426.66 | 213.33 | +12.52 (+3.02%) | 5,310 |
| 8 Jun 2010 | INR | 422.3 | 422.3 | 413.48 | 414.14 | 207.07 | -13.42 (-3.14%) | 4,080 |
| 7 Jun 2010 | INR | 409.08 | 434.52 | 409.08 | 427.56 | 213.78 | -0.24 (-0.06%) | 5,910 |
| 4 Jun 2010 | INR | 413.54 | 434.82 | 413.54 | 427.8 | 213.9 | +9.1 (+2.17%) | 2,850 |
| 3 Jun 2010 | INR | 419.08 | 427.52 | 407.74 | 418.7 | 209.35 | -2.8 (-0.66%) | 7,240 |
| 2 Jun 2010 | INR | 414.34 | 426.56 | 405.72 | 421.5 | 210.75 | +6.54 (+1.58%) | 6,110 |
| 1 Jun 2010 | INR | 405.86 | 425.62 | 405.86 | 414.96 | 207.48 | -8.14 (-1.92%) | 540 |
| 31 May 2010 | INR | 416.14 | 426.56 | 413.96 | 423.1 | 211.55 | +2.56 (+0.61%) | 5,990 |
| 28 May 2010 | INR | 444.52 | 444.52 | 417.08 | 420.54 | 210.27 | -2.8 (-0.66%) | 7,240 |
| 27 May 2010 | INR | 429.4 | 430.36 | 414.72 | 423.34 | 211.67 | -2.9 (-0.68%) | 4,980 |
| 26 May 2010 | INR | 398.12 | 430.92 | 380.26 | 426.24 | 213.12 | +42.14 (+10.97%) | 208,180 |
| 25 May 2010 | INR | 397.98 | 398.04 | 382.02 | 384.1 | 192.05 | -11.04 (-2.79%) | 4,060 |
| 24 May 2010 | INR | 410.44 | 417.08 | 390.64 | 395.14 | 197.57 | -13.6 (-3.33%) | 7,360 |
| 21 May 2010 | INR | 403.82 | 412.3 | 400.98 | 408.74 | 204.37 | -2.62 (-0.64%) | 2,260 |
| 20 May 2010 | INR | 409.78 | 417.08 | 407.6 | 411.36 | 205.68 | -0.7 (-0.17%) | 1,860 |
| 19 May 2010 | INR | 413.58 | 417.08 | 408.56 | 412.06 | 206.03 | -7.78 (-1.85%) | 3,380 |
| 18 May 2010 | INR | 415.24 | 420.88 | 415.24 | 419.84 | 209.92 | +4.98 (+1.20%) | 2,780 |
| 17 May 2010 | INR | 417.56 | 421.82 | 404.06 | 414.86 | 207.43 | -5.12 (-1.22%) | 4,790 |
| 14 May 2010 | INR | 427.52 | 429.4 | 415.66 | 419.98 | 209.99 | -5.4 (-1.27%) | 4,590 |
| 13 May 2010 | INR | 422.78 | 427.52 | 422.78 | 425.38 | 212.69 | +4.88 (+1.16%) | 7,430 |
