| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 76 | 81.27 | 76 | 78.78 | 78.78 | +2.64 (+3.47%) | 8,684,473 |
| 21 Jun 2010 | INR | 76.09 | 76.31 | 74.89 | 76.14 | 76.14 | +0.54 (+0.71%) | 1,339,147 |
| 18 Jun 2010 | INR | 76.44 | 77.09 | 74.79 | 75.6 | 75.6 | -0.83 (-1.09%) | 1,879,215 |
| 17 Jun 2010 | INR | 76.67 | 77.14 | 75.82 | 76.43 | 76.43 | +0.51 (+0.67%) | 1,772,227 |
| 16 Jun 2010 | INR | 74.89 | 76.51 | 73.84 | 75.92 | 75.92 | +0.73 (+0.97%) | 5,204,766 |
| 15 Jun 2010 | INR | 78.94 | 81.11 | 74.84 | 75.19 | 75.19 | -5.18 (-6.45%) | 6,506,531 |
| 14 Jun 2010 | INR | 77.76 | 80.76 | 77.37 | 80.37 | 80.37 | +3.29 (+4.27%) | 4,977,205 |
| 11 Jun 2010 | INR | 78.67 | 79.9 | 76.67 | 77.08 | 77.08 | -1.64 (-2.08%) | 5,176,762 |
| 10 Jun 2010 | INR | 79.31 | 80.11 | 77.56 | 78.72 | 78.72 | -0.05 (-0.06%) | 2,083,992 |
| 9 Jun 2010 | INR | 79.14 | 81.49 | 78.26 | 78.77 | 78.77 | +1.27 (+1.64%) | 4,419,398 |
| 8 Jun 2010 | INR | 78.64 | 81.56 | 76.33 | 77.5 | 77.5 | -1.74 (-2.20%) | 4,701,576 |
| 7 Jun 2010 | INR | 81.11 | 82.5 | 77.64 | 79.24 | 79.24 | -2.37 (-2.90%) | 9,108,594 |
| 4 Jun 2010 | INR | 81.11 | 82.67 | 79.83 | 81.61 | 81.61 | +0.81 (+1.00%) | 12,803,298 |
| 3 Jun 2010 | INR | 81.78 | 82 | 80.67 | 80.8 | 80.8 | -0.38 (-0.47%) | 4,898,068 |
| 2 Jun 2010 | INR | 81.44 | 81.78 | 80.67 | 81.18 | 81.18 | +0.62 (+0.77%) | 4,429,766 |
| 1 Jun 2010 | INR | 80.91 | 82.56 | 80.03 | 80.56 | 80.56 | -0.25 (-0.31%) | 4,933,992 |
| 31 May 2010 | INR | 79.78 | 82.29 | 79.78 | 80.81 | 80.81 | +1.17 (+1.47%) | 4,600,330 |
| 28 May 2010 | INR | 78.36 | 80.5 | 76.92 | 79.64 | 79.64 | +1.56 (+2.00%) | 5,062,858 |
| 27 May 2010 | INR | 75.78 | 78.66 | 74.22 | 78.08 | 78.08 | +2.74 (+3.64%) | 8,330,940 |
| 26 May 2010 | INR | 75.93 | 76.43 | 74.81 | 75.34 | 75.34 | +0.61 (+0.82%) | 2,085,243 |
| 25 May 2010 | INR | 77.13 | 77.41 | 74.29 | 74.73 | 74.73 | -1.48 (-1.94%) | 3,590,349 |
| 24 May 2010 | INR | 77.71 | 78.11 | 75.89 | 76.21 | 76.21 | -0.95 (-1.23%) | 2,541,282 |
| 21 May 2010 | INR | 73.84 | 78.89 | 73.84 | 77.16 | 77.16 | +0.04 (+0.05%) | 6,599,294 |
| 20 May 2010 | INR | 75.11 | 78.98 | 74.64 | 77.12 | 77.12 | +2.31 (+3.09%) | 9,123,048 |
| 19 May 2010 | INR | 74.44 | 75.51 | 74.16 | 74.81 | 74.81 | +0.14 (+0.19%) | 2,735,124 |
| 18 May 2010 | INR | 75.06 | 75.06 | 74.06 | 74.67 | 74.67 | 0.0 (0.0%) | 2,246,518 |
| 17 May 2010 | INR | 73.18 | 75.11 | 73.18 | 74.67 | 74.67 | +0.8 (+1.08%) | 5,591,532 |
| 14 May 2010 | INR | 74 | 74.89 | 73.17 | 73.87 | 73.87 | +0.86 (+1.18%) | 3,877,414 |
| 13 May 2010 | INR | 73.67 | 74.11 | 72.58 | 73.01 | 73.01 | -0.59 (-0.80%) | 2,497,380 |
| 12 May 2010 | INR | 73.33 | 74.11 | 71.67 | 73.6 | 73.6 | +0.77 (+1.06%) | 4,740,154 |
