| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2010 | INR | 278 | 284 | 275 | 279.9 | 279.9 | +1.94 (+0.70%) | 3,510 |
| 19 May 2010 | INR | 283 | 284 | 275.5 | 277.96 | 277.96 | -8.8 (-3.07%) | 4,800 |
| 18 May 2010 | INR | 276.5 | 295 | 276.5 | 286.76 | 286.76 | +4.66 (+1.65%) | 2,062 |
| 17 May 2010 | INR | 284 | 287 | 277.96 | 282.1 | 282.1 | +3.34 (+1.20%) | 4,340 |
| 14 May 2010 | INR | 279.5 | 285 | 277.54 | 278.76 | 278.76 | -2.14 (-0.76%) | 910 |
| 13 May 2010 | INR | 277.04 | 286 | 277.04 | 280.9 | 280.9 | +2.4 (+0.86%) | 2,250 |
| 12 May 2010 | INR | 280 | 281 | 275.1 | 278.5 | 278.5 | -2.5 (-0.89%) | 964 |
| 11 May 2010 | INR | 285 | 286.5 | 278.3 | 281 | 281 | +2.6 (+0.93%) | 18,624 |
| 10 May 2010 | INR | 285 | 290 | 270.14 | 278.4 | 278.4 | +6.26 (+2.30%) | 9,380 |
| 7 May 2010 | INR | 275 | 275 | 270 | 272.14 | 272.14 | -5.4 (-1.95%) | 936 |
| 6 May 2010 | INR | 275 | 282 | 275 | 277.54 | 277.54 | +1.58 (+0.57%) | 20,200 |
| 5 May 2010 | INR | 273.4 | 275.96 | 270 | 275.96 | 275.96 | +9.2 (+3.45%) | 452 |
| 4 May 2010 | INR | 279 | 279 | 265 | 266.76 | 266.76 | -10.74 (-3.87%) | 2,310 |
| 3 May 2010 | INR | 280 | 280 | 272.3 | 277.5 | 277.5 | -2 (-0.72%) | 1,482 |
| 30 Apr 2010 | INR | 275 | 284 | 275 | 279.5 | 279.5 | +4.9 (+1.78%) | 1,308 |
| 29 Apr 2010 | INR | 271 | 277.26 | 271 | 274.6 | 274.6 | +4 (+1.48%) | 1,060 |
| 28 Apr 2010 | INR | 275.1 | 280.96 | 265 | 270.6 | 270.6 | -6.9 (-2.49%) | 2,024 |
| 27 Apr 2010 | INR | 270 | 286 | 270 | 277.5 | 277.5 | 0.0 (0.0%) | 2,090 |
| 26 Apr 2010 | INR | 284 | 289.8 | 277.04 | 277.5 | 277.5 | +1.5 (+0.54%) | 4,800 |
| 23 Apr 2010 | INR | 277.6 | 287.26 | 272 | 276 | 276 | +2.24 (+0.82%) | 3,200 |
| 22 Apr 2010 | INR | 280 | 280 | 272.5 | 273.76 | 273.76 | -0.24 (-0.09%) | 5,794 |
| 21 Apr 2010 | INR | 270 | 275 | 270 | 274 | 274 | +5.1 (+1.90%) | 692 |
| 20 Apr 2010 | INR | 269 | 270 | 266 | 268.9 | 268.9 | -1.1 (-0.41%) | 626 |
| 19 Apr 2010 | INR | 265 | 270 | 263 | 270 | 270 | +4.1 (+1.54%) | 1,400 |
| 16 Apr 2010 | INR | 270.26 | 270.26 | 265.4 | 265.9 | 265.9 | -4.9 (-1.81%) | 1,018 |
| 15 Apr 2010 | INR | 276 | 276 | 270.1 | 270.8 | 270.8 | -6.5 (-2.34%) | 3,710 |
| 13 Apr 2010 | INR | 277 | 278.04 | 275.04 | 277.3 | 277.3 | -1.7 (-0.61%) | 8,112 |
| 12 Apr 2010 | INR | 280 | 280 | 275 | 279 | 279 | +4.5 (+1.64%) | 7,338 |
| 9 Apr 2010 | INR | 266.1 | 275.04 | 266.1 | 274.5 | 274.5 | -0.1 (-0.04%) | 11,846 |
| 8 Apr 2010 | INR | 275 | 278 | 272.2 | 274.6 | 274.6 | +3.6 (+1.33%) | 7,680 |
