| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2010 | INR | 1,765 | 1,792.5 | 1,716.1 | 1,722.15 | 1,722.15 | -12.85 (-0.74%) | 30,653 |
| 19 May 2010 | INR | 1,729.9 | 1,829 | 1,729.9 | 1,735 | 1,735 | -24.9 (-1.41%) | 94,521 |
| 18 May 2010 | INR | 1,766 | 1,790 | 1,750.25 | 1,759.9 | 1,759.9 | -2.95 (-0.17%) | 24,069 |
| 17 May 2010 | INR | 1,764.6 | 1,795 | 1,732 | 1,762.85 | 1,762.85 | +6.85 (+0.39%) | 57,487 |
| 14 May 2010 | INR | 1,812 | 1,829 | 1,751.55 | 1,756 | 1,756 | -82 (-4.46%) | 40,953 |
| 13 May 2010 | INR | 1,828 | 1,850 | 1,821 | 1,838 | 1,838 | +16 (+0.88%) | 32,514 |
| 12 May 2010 | INR | 1,810 | 1,838.3 | 1,780 | 1,822 | 1,822 | +26 (+1.45%) | 40,893 |
| 11 May 2010 | INR | 1,839 | 1,869.9 | 1,786.2 | 1,796 | 1,796 | -29 (-1.59%) | 53,202 |
| 10 May 2010 | INR | 1,838 | 1,850 | 1,810.05 | 1,825 | 1,825 | +51 (+2.87%) | 60,707 |
| 7 May 2010 | INR | 1,805 | 1,838.7 | 1,721.15 | 1,774 | 1,774 | -91 (-4.88%) | 63,813 |
| 6 May 2010 | INR | 1,909 | 1,909.8 | 1,838 | 1,865 | 1,865 | -37.05 (-1.95%) | 62,476 |
| 5 May 2010 | INR | 1,820.15 | 1,915 | 1,770 | 1,902.05 | 1,902.05 | +45.8 (+2.47%) | 134,615 |
| 4 May 2010 | INR | 1,962 | 1,973.95 | 1,855 | 1,856.25 | 1,856.25 | -100.75 (-5.15%) | 75,628 |
| 3 May 2010 | INR | 1,894 | 1,975 | 1,892.15 | 1,957 | 1,957 | +45.75 (+2.39%) | 121,575 |
| 30 Apr 2010 | INR | 1,928 | 1,958 | 1,909 | 1,911.25 | 1,911.25 | -3.95 (-0.21%) | 47,882 |
| 29 Apr 2010 | INR | 1,878 | 1,928 | 1,878 | 1,915.2 | 1,915.2 | +52.75 (+2.83%) | 93,114 |
| 28 Apr 2010 | INR | 1,867.25 | 1,909.95 | 1,760.6 | 1,862.45 | 1,862.45 | -59.65 (-3.10%) | 60,006 |
| 27 Apr 2010 | INR | 1,907 | 1,968 | 1,900.4 | 1,922.1 | 1,922.1 | +13.7 (+0.72%) | 150,247 |
| 26 Apr 2010 | INR | 1,881 | 1,919 | 1,812.2 | 1,908.4 | 1,908.4 | +28.4 (+1.51%) | 65,055 |
| 23 Apr 2010 | INR | 1,930 | 1,944.7 | 1,860.1 | 1,880 | 1,880 | -54.8 (-2.83%) | 101,307 |
| 22 Apr 2010 | INR | 1,960 | 1,975 | 1,911 | 1,934.8 | 1,934.8 | -35.2 (-1.79%) | 97,076 |
| 21 Apr 2010 | INR | 1,899 | 1,981.5 | 1,895 | 1,970 | 1,970 | +78.5 (+4.15%) | 235,037 |
| 20 Apr 2010 | INR | 1,879.4 | 1,935 | 1,872 | 1,891.5 | 1,891.5 | +35.4 (+1.91%) | 114,273 |
| 19 Apr 2010 | INR | 1,884.7 | 1,915 | 1,830 | 1,856.1 | 1,856.1 | -49.4 (-2.59%) | 110,780 |
| 16 Apr 2010 | INR | 1,817 | 1,950 | 1,772.1 | 1,905.5 | 1,905.5 | +99.35 (+5.50%) | 181,750 |
| 15 Apr 2010 | INR | 1,848 | 1,868 | 1,805 | 1,806.15 | 1,806.15 | -28.85 (-1.57%) | 87,751 |
| 13 Apr 2010 | INR | 1,848 | 1,863 | 1,819 | 1,835 | 1,835 | -13 (-0.70%) | 29,222 |
| 12 Apr 2010 | INR | 1,839.4 | 1,885 | 1,839.4 | 1,848 | 1,848 | -10 (-0.54%) | 46,199 |
| 9 Apr 2010 | INR | 1,855 | 1,888 | 1,835 | 1,858 | 1,858 | +17 (+0.92%) | 46,385 |
| 8 Apr 2010 | INR | 1,875.1 | 1,915.5 | 1,836.6 | 1,841 | 1,841 | -46.2 (-2.45%) | 47,893 |
