| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2010 | INR | 487 | 493.5 | 478.05 | 483 | 483 | -7.1 (-1.45%) | 8,698 |
| 18 May 2010 | INR | 488 | 495.7 | 487.05 | 490.1 | 490.1 | +0.25 (+0.05%) | 5,987 |
| 17 May 2010 | INR | 494.55 | 494.55 | 487.15 | 489.85 | 489.85 | -9.15 (-1.83%) | 6,786 |
| 14 May 2010 | INR | 500 | 504 | 493.5 | 499 | 499 | -1 (-0.20%) | 15,243 |
| 13 May 2010 | INR | 495.3 | 504 | 495.3 | 500 | 500 | +4.5 (+0.91%) | 7,589 |
| 12 May 2010 | INR | 498 | 512.75 | 492.15 | 495.5 | 495.5 | -4.6 (-0.92%) | 21,812 |
| 11 May 2010 | INR | 506 | 506.8 | 497 | 500.1 | 500.1 | -3 (-0.60%) | 8,101 |
| 10 May 2010 | INR | 505.85 | 505.85 | 496 | 503.1 | 503.1 | +12.8 (+2.61%) | 10,674 |
| 7 May 2010 | INR | 501 | 506.9 | 488 | 490.3 | 490.3 | -16.85 (-3.32%) | 23,029 |
| 6 May 2010 | INR | 515 | 521.7 | 500.25 | 507.15 | 507.15 | -8.9 (-1.72%) | 17,966 |
| 5 May 2010 | INR | 511 | 518 | 502 | 516.05 | 516.05 | -1.45 (-0.28%) | 15,858 |
| 4 May 2010 | INR | 528.8 | 534.9 | 515.05 | 517.5 | 517.5 | -6.5 (-1.24%) | 19,115 |
| 3 May 2010 | INR | 532.5 | 534.8 | 522.75 | 524 | 524 | -8 (-1.50%) | 11,085 |
| 30 Apr 2010 | INR | 547 | 556 | 530.1 | 532 | 532 | -9 (-1.66%) | 30,800 |
| 29 Apr 2010 | INR | 524 | 556.8 | 523 | 541 | 541 | +17 (+3.24%) | 131,465 |
| 28 Apr 2010 | INR | 522 | 526.4 | 512 | 524 | 524 | -1 (-0.19%) | 13,030 |
| 27 Apr 2010 | INR | 524.1 | 528 | 521.7 | 525 | 525 | +0.5 (+0.10%) | 8,843 |
| 26 Apr 2010 | INR | 528.95 | 529.6 | 523.15 | 524.5 | 524.5 | +2.3 (+0.44%) | 6,548 |
| 23 Apr 2010 | INR | 525 | 530 | 518.6 | 522.2 | 522.2 | -2.8 (-0.53%) | 9,096 |
| 22 Apr 2010 | INR | 525.1 | 530.45 | 521.2 | 525 | 525 | -2.9 (-0.55%) | 20,713 |
| 21 Apr 2010 | INR | 530 | 534.4 | 525.25 | 527.9 | 527.9 | +2.6 (+0.49%) | 13,137 |
| 20 Apr 2010 | INR | 528 | 534.8 | 521 | 525.3 | 525.3 | +0.3 (+0.06%) | 30,316 |
| 19 Apr 2010 | INR | 525 | 530 | 517.2 | 525 | 525 | -9.05 (-1.69%) | 19,618 |
| 16 Apr 2010 | INR | 536.05 | 548 | 528 | 534.05 | 534.05 | -3.95 (-0.73%) | 44,903 |
| 15 Apr 2010 | INR | 533.1 | 557.9 | 530 | 538 | 538 | +6 (+1.13%) | 171,469 |
| 13 Apr 2010 | INR | 528 | 534 | 528 | 532 | 532 | +4.95 (+0.94%) | 39,483 |
| 12 Apr 2010 | INR | 529 | 531.8 | 525.1 | 527.05 | 527.05 | +1.4 (+0.27%) | 16,669 |
| 9 Apr 2010 | INR | 511.15 | 536.9 | 503.65 | 525.65 | 525.65 | +8.6 (+1.66%) | 44,584 |
| 8 Apr 2010 | INR | 528 | 534 | 516.15 | 517.05 | 517.05 | -7.95 (-1.51%) | 54,803 |
| 7 Apr 2010 | INR | 520 | 535.9 | 518.5 | 525 | 525 | +5.55 (+1.07%) | 69,964 |
