| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2010 | INR | 285 | 291 | 284.4 | 289.05 | 289.05 | +2.5 (+0.87%) | 63,720 |
| 22 Jun 2010 | INR | 287 | 288.8 | 285.5 | 286.55 | 286.55 | -2.45 (-0.85%) | 40,941 |
| 21 Jun 2010 | INR | 287.45 | 291.9 | 285 | 289 | 289 | +3 (+1.05%) | 129,356 |
| 18 Jun 2010 | INR | 281.75 | 292.5 | 280 | 286 | 286 | +5.4 (+1.92%) | 151,616 |
| 17 Jun 2010 | INR | 281.1 | 281.95 | 280 | 280.6 | 280.6 | -0.6 (-0.21%) | 16,699 |
| 16 Jun 2010 | INR | 281.75 | 284.5 | 279.35 | 281.2 | 281.2 | +0.2 (+0.07%) | 21,776 |
| 15 Jun 2010 | INR | 278.6 | 282 | 278.6 | 281 | 281 | +0.85 (+0.30%) | 32,400 |
| 14 Jun 2010 | INR | 282.6 | 283 | 277 | 280.15 | 280.15 | -2.35 (-0.83%) | 96,288 |
| 11 Jun 2010 | INR | 282 | 285 | 278.5 | 282.5 | 282.5 | +3.9 (+1.40%) | 268,589 |
| 10 Jun 2010 | INR | 278.95 | 280 | 276.9 | 278.6 | 278.6 | -0.4 (-0.14%) | 28,904 |
| 9 Jun 2010 | INR | 278.2 | 279.75 | 275.75 | 279 | 279 | +3.3 (+1.20%) | 32,039 |
| 8 Jun 2010 | INR | 276.85 | 279.65 | 275.1 | 275.7 | 275.7 | -0.3 (-0.11%) | 23,267 |
| 7 Jun 2010 | INR | 275.7 | 276.8 | 272.05 | 276 | 276 | -3.25 (-1.16%) | 42,049 |
| 4 Jun 2010 | INR | 280 | 280.9 | 276.1 | 279.25 | 279.25 | +0.75 (+0.27%) | 166,291 |
| 3 Jun 2010 | INR | 275.9 | 282.4 | 275.9 | 278.5 | 278.5 | -1 (-0.36%) | 32,156 |
| 2 Jun 2010 | INR | 275 | 280 | 275 | 279.5 | 279.5 | +4.4 (+1.60%) | 94,736 |
| 1 Jun 2010 | INR | 282.5 | 285 | 274.7 | 275.1 | 275.1 | -10.4 (-3.64%) | 161,135 |
| 31 May 2010 | INR | 277.1 | 286 | 275.2 | 285.5 | 285.5 | +7.5 (+2.70%) | 201,842 |
| 28 May 2010 | INR | 280 | 282.65 | 275.3 | 278 | 278 | -2.3 (-0.82%) | 109,712 |
| 27 May 2010 | INR | 271 | 281.5 | 268.7 | 280.3 | 280.3 | +8.5 (+3.13%) | 179,356 |
| 26 May 2010 | INR | 278 | 282.95 | 269.5 | 271.8 | 271.8 | +1.8 (+0.67%) | 167,541 |
| 25 May 2010 | INR | 259.65 | 273.9 | 257 | 270 | 270 | +10.1 (+3.89%) | 982,200 |
| 24 May 2010 | INR | 262.1 | 269.9 | 259.9 | 259.9 | 259.9 | -0.6 (-0.23%) | 144,808 |
| 21 May 2010 | INR | 263.1 | 266 | 253.35 | 260.5 | 260.5 | -5.4 (-2.03%) | 42,937 |
| 20 May 2010 | INR | 268 | 269.95 | 264 | 265.9 | 265.9 | -1.1 (-0.41%) | 281,672 |
| 19 May 2010 | INR | 272.1 | 274.6 | 266 | 267 | 267 | -7 (-2.55%) | 66,529 |
| 18 May 2010 | INR | 276.4 | 277.45 | 271.75 | 274 | 274 | -1.55 (-0.56%) | 252,331 |
| 17 May 2010 | INR | 276 | 279.8 | 272 | 275.55 | 275.55 | -0.95 (-0.34%) | 49,748 |
| 14 May 2010 | INR | 279.25 | 281 | 276.05 | 276.5 | 276.5 | -4.4 (-1.57%) | 34,339 |
| 13 May 2010 | INR | 277.1 | 282.9 | 277.1 | 280.9 | 280.9 | +4.9 (+1.78%) | 375,193 |
