| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 73.42 | 74.46 | 72.11 | 72.83 | 72.83 | -0.37 (-0.51%) | 5,530,746 |
| 10 May 2010 | INR | 75.11 | 75.56 | 72.39 | 73.2 | 73.2 | -1.3 (-1.74%) | 3,477,926 |
| 7 May 2010 | INR | 73.79 | 75.98 | 72.06 | 74.5 | 74.5 | +0.53 (+0.72%) | 5,901,479 |
| 6 May 2010 | INR | 73.78 | 75.07 | 72.69 | 73.97 | 73.97 | +0.89 (+1.22%) | 5,289,141 |
| 5 May 2010 | INR | 71.09 | 74.44 | 71.09 | 73.08 | 73.08 | +0.39 (+0.54%) | 3,003,410 |
| 4 May 2010 | INR | 73.09 | 73.56 | 71.26 | 72.69 | 72.69 | +1.02 (+1.42%) | 5,684,642 |
| 3 May 2010 | INR | 69.56 | 72.78 | 69.56 | 71.67 | 71.67 | +1.58 (+2.25%) | 4,569,141 |
| 30 Apr 2010 | INR | 66 | 70.86 | 65.83 | 70.09 | 70.09 | +4.57 (+6.97%) | 8,549,419 |
| 29 Apr 2010 | INR | 67.33 | 67.51 | 64.89 | 65.52 | 65.52 | -1.6 (-2.38%) | 4,506,015 |
| 28 Apr 2010 | INR | 66.68 | 68.16 | 66.68 | 67.12 | 67.12 | -0.3 (-0.44%) | 1,026,356 |
| 27 Apr 2010 | INR | 67.2 | 68.18 | 67.14 | 67.42 | 67.42 | +0.52 (+0.78%) | 800,622 |
| 26 Apr 2010 | INR | 67.67 | 67.78 | 66.69 | 66.9 | 66.9 | -0.57 (-0.84%) | 550,067 |
| 23 Apr 2010 | INR | 67.11 | 68.09 | 66.69 | 67.47 | 67.47 | +0.61 (+0.91%) | 2,700,159 |
| 22 Apr 2010 | INR | 66.92 | 67.22 | 66.22 | 66.86 | 66.86 | +0.47 (+0.71%) | 1,328,356 |
| 21 Apr 2010 | INR | 67.11 | 67.11 | 66.22 | 66.39 | 66.39 | -0.34 (-0.51%) | 2,186,061 |
| 20 Apr 2010 | INR | 67.29 | 68.21 | 66.47 | 66.73 | 66.73 | -0.09 (-0.13%) | 1,426,510 |
| 19 Apr 2010 | INR | 67.33 | 68.43 | 66.51 | 66.82 | 66.82 | -0.54 (-0.80%) | 2,541,390 |
| 16 Apr 2010 | INR | 67.77 | 68.22 | 66.9 | 67.36 | 67.36 | -0.34 (-0.50%) | 1,496,809 |
| 15 Apr 2010 | INR | 68.84 | 68.89 | 67.56 | 67.7 | 67.7 | -0.77 (-1.12%) | 2,507,518 |
| 13 Apr 2010 | INR | 68.53 | 69.11 | 68.07 | 68.47 | 68.47 | +0.44 (+0.65%) | 1,575,127 |
| 12 Apr 2010 | INR | 68.89 | 69 | 67.86 | 68.03 | 68.03 | -0.58 (-0.85%) | 788,108 |
| 9 Apr 2010 | INR | 69.78 | 69.78 | 68.46 | 68.61 | 68.61 | -0.75 (-1.08%) | 2,892,903 |
| 8 Apr 2010 | INR | 69.13 | 70.09 | 69.01 | 69.36 | 69.36 | +0.65 (+0.95%) | 2,147,109 |
| 7 Apr 2010 | INR | 68.67 | 69.22 | 68 | 68.71 | 68.71 | +0.27 (+0.39%) | 1,555,430 |
| 6 Apr 2010 | INR | 68.67 | 69.76 | 68.22 | 68.44 | 68.44 | -0.39 (-0.57%) | 5,256,516 |
| 5 Apr 2010 | INR | 70 | 70.67 | 68.47 | 68.83 | 68.83 | -1.39 (-1.98%) | 1,609,561 |
| 1 Apr 2010 | INR | 71 | 71.22 | 70.03 | 70.22 | 70.22 | -0.57 (-0.81%) | 586,827 |
| 31 Mar 2010 | INR | 70.44 | 71 | 69.68 | 70.79 | 70.79 | +0.37 (+0.53%) | 1,523,251 |
| 30 Mar 2010 | INR | 71.2 | 71.78 | 70.3 | 70.42 | 70.42 | -0.78 (-1.10%) | 1,423,333 |
| 29 Mar 2010 | INR | 70.22 | 71.67 | 68.37 | 71.2 | 71.2 | +2.29 (+3.32%) | 5,297,776 |
