| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2010 | INR | 675 | 697.8 | 660.05 | 666.4 | 666.4 | -3.55 (-0.53%) | 36,345 |
| 21 May 2010 | INR | 680 | 690 | 657.25 | 669.95 | 669.95 | -21.6 (-3.12%) | 82,844 |
| 20 May 2010 | INR | 705 | 724 | 686.55 | 691.55 | 691.55 | -5.2 (-0.75%) | 44,236 |
| 19 May 2010 | INR | 702.5 | 721.7 | 694.3 | 696.75 | 696.75 | -26.7 (-3.69%) | 40,978 |
| 18 May 2010 | INR | 744.4 | 748.9 | 720.3 | 723.45 | 723.45 | -13.65 (-1.85%) | 33,505 |
| 17 May 2010 | INR | 696 | 745.5 | 686.6 | 737.1 | 737.1 | +16.25 (+2.25%) | 109,118 |
| 14 May 2010 | INR | 740 | 757.7 | 712.6 | 720.85 | 720.85 | -24.35 (-3.27%) | 73,105 |
| 13 May 2010 | INR | 726 | 761 | 725 | 745.2 | 745.2 | +21.55 (+2.98%) | 237,039 |
| 12 May 2010 | INR | 712 | 727.8 | 695 | 723.65 | 723.65 | +15.7 (+2.22%) | 123,685 |
| 11 May 2010 | INR | 711.9 | 728 | 695 | 707.95 | 707.95 | +1.75 (+0.25%) | 105,672 |
| 10 May 2010 | INR | 697 | 717.5 | 695.15 | 706.2 | 706.2 | +22.45 (+3.28%) | 86,169 |
| 7 May 2010 | INR | 698 | 722 | 680 | 683.75 | 683.75 | -42.3 (-5.83%) | 183,113 |
| 6 May 2010 | INR | 699.4 | 750.7 | 690.7 | 726.05 | 726.05 | +35.35 (+5.12%) | 1,201,050 |
| 5 May 2010 | INR | 625 | 697 | 615.1 | 690.7 | 690.7 | +54.3 (+8.53%) | 552,491 |
| 4 May 2010 | INR | 680 | 681.8 | 625.2 | 636.4 | 636.4 | -31.3 (-4.69%) | 126,849 |
| 3 May 2010 | INR | 639 | 676 | 635.1 | 667.7 | 667.7 | +22.35 (+3.46%) | 101,264 |
| 30 Apr 2010 | INR | 654.9 | 659.6 | 641 | 645.35 | 645.35 | -0.85 (-0.13%) | 27,436 |
| 29 Apr 2010 | INR | 646 | 654.7 | 640 | 646.2 | 646.2 | +7.4 (+1.16%) | 20,359 |
| 28 Apr 2010 | INR | 646 | 660 | 632.35 | 638.8 | 638.8 | -18.25 (-2.78%) | 36,526 |
| 27 Apr 2010 | INR | 645 | 669.4 | 645 | 657.05 | 657.05 | +9.45 (+1.46%) | 115,548 |
| 26 Apr 2010 | INR | 648 | 663.7 | 643.5 | 647.6 | 647.6 | +4.75 (+0.74%) | 63,328 |
| 23 Apr 2010 | INR | 618 | 645 | 616 | 642.85 | 642.85 | +22.5 (+3.63%) | 34,578 |
| 22 Apr 2010 | INR | 626.65 | 629 | 618 | 620.35 | 620.35 | -0.05 (-0.01%) | 9,648 |
| 21 Apr 2010 | INR | 621.15 | 630 | 619 | 620.4 | 620.4 | -1.2 (-0.19%) | 11,943 |
| 20 Apr 2010 | INR | 620.5 | 637.95 | 616 | 621.6 | 621.6 | +4.45 (+0.72%) | 34,041 |
| 19 Apr 2010 | INR | 619.4 | 628 | 601.2 | 617.15 | 617.15 | +1.55 (+0.25%) | 18,614 |
| 16 Apr 2010 | INR | 624.9 | 631.95 | 612.35 | 615.6 | 615.6 | -5.9 (-0.95%) | 19,817 |
| 15 Apr 2010 | INR | 636 | 645.5 | 612 | 621.5 | 621.5 | -11.95 (-1.89%) | 46,748 |
| 13 Apr 2010 | INR | 632 | 645 | 628 | 633.45 | 633.45 | +1.35 (+0.21%) | 46,009 |
| 12 Apr 2010 | INR | 628 | 645 | 625 | 632.1 | 632.1 | +4.05 (+0.64%) | 35,845 |
