| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2010 | INR | 282 | 282 | 275.1 | 276 | 276 | -1 (-0.36%) | 74,874 |
| 11 May 2010 | INR | 281.9 | 282.45 | 276.6 | 277 | 277 | -3.5 (-1.25%) | 71,348 |
| 10 May 2010 | INR | 281.9 | 286.9 | 278 | 280.5 | 280.5 | +0.3 (+0.11%) | 88,855 |
| 7 May 2010 | INR | 270 | 283 | 270 | 280.2 | 280.2 | +1.3 (+0.47%) | 102,348 |
| 6 May 2010 | INR | 281 | 283 | 276.05 | 278.9 | 278.9 | -2 (-0.71%) | 50,502 |
| 5 May 2010 | INR | 281.1 | 281.8 | 275.55 | 280.9 | 280.9 | -4.05 (-1.42%) | 143,169 |
| 4 May 2010 | INR | 283.75 | 289.9 | 283.15 | 284.95 | 284.95 | +2.95 (+1.05%) | 582,182 |
| 3 May 2010 | INR | 284.1 | 287 | 281 | 282 | 282 | -2.2 (-0.77%) | 349,979 |
| 30 Apr 2010 | INR | 288.7 | 290 | 283.25 | 284.2 | 284.2 | -2.9 (-1.01%) | 183,225 |
| 29 Apr 2010 | INR | 284.25 | 287.8 | 283 | 287.1 | 287.1 | +3.6 (+1.27%) | 72,910 |
| 28 Apr 2010 | INR | 286 | 288.8 | 281.75 | 283.5 | 283.5 | -6 (-2.07%) | 133,519 |
| 27 Apr 2010 | INR | 285.55 | 292.45 | 285.55 | 289.5 | 289.5 | +1.7 (+0.59%) | 239,559 |
| 26 Apr 2010 | INR | 290.4 | 293.6 | 286 | 287.8 | 287.8 | -2.2 (-0.76%) | 260,031 |
| 23 Apr 2010 | INR | 291.65 | 293 | 285.6 | 290 | 290 | -1.1 (-0.38%) | 295,966 |
| 22 Apr 2010 | INR | 281 | 300 | 281 | 291.1 | 291.1 | -3.6 (-1.22%) | 775,944 |
| 21 Apr 2010 | INR | 285.65 | 296.5 | 284.55 | 294.7 | 294.7 | +11.7 (+4.13%) | 1,840,020 |
| 20 Apr 2010 | INR | 273.9 | 286.8 | 272.05 | 283 | 283 | +10.9 (+4.01%) | 597,650 |
| 19 Apr 2010 | INR | 270 | 274 | 268 | 272.1 | 272.1 | -3.9 (-1.41%) | 253,988 |
| 16 Apr 2010 | INR | 277.4 | 280.75 | 273.25 | 276 | 276 | -2.1 (-0.76%) | 205,294 |
| 15 Apr 2010 | INR | 282.6 | 286 | 277.2 | 278.1 | 278.1 | -4.9 (-1.73%) | 650,382 |
| 13 Apr 2010 | INR | 278.75 | 283.75 | 276.15 | 283 | 283 | +4.5 (+1.62%) | 480,216 |
| 12 Apr 2010 | INR | 282.45 | 285.3 | 274.4 | 278.5 | 278.5 | -2.25 (-0.80%) | 507,750 |
| 9 Apr 2010 | INR | 283.6 | 284.7 | 278.1 | 280.75 | 280.75 | -0.8 (-0.28%) | 567,999 |
| 8 Apr 2010 | INR | 293 | 297 | 280.55 | 281.55 | 281.55 | -10.4 (-3.56%) | 1,392,312 |
| 7 Apr 2010 | INR | 280.7 | 294 | 277.3 | 291.95 | 291.95 | +14.45 (+5.21%) | 2,987,932 |
| 6 Apr 2010 | INR | 275 | 281 | 269 | 277.5 | 277.5 | +2.7 (+0.98%) | 1,212,940 |
| 5 Apr 2010 | INR | 280.95 | 281.4 | 267.55 | 274.8 | 274.8 | -2.7 (-0.97%) | 1,346,765 |
| 1 Apr 2010 | INR | 283.3 | 284.9 | 276.35 | 277.5 | 277.5 | -4.05 (-1.44%) | 1,635,853 |
| 31 Mar 2010 | INR | 275 | 282 | 272.1 | 281.55 | 281.55 | +7.25 (+2.64%) | 3,709,711 |
| 30 Mar 2010 | INR | 266.6 | 299 | 266.6 | 274.3 | 274.3 | 0.0 (0.0%) | 26,516,883 |
