| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 1,092 | 1,094.7 | 1,067.25 | 1,070.25 | 107.025 | -24.75 (-2.26%) | 223,617 |
| 21 Jun 2010 | INR | 1,053.7 | 1,101.95 | 1,053 | 1,095 | 109.5 | +57.5 (+5.54%) | 486,588 |
| 18 Jun 2010 | INR | 1,050 | 1,054.9 | 1,029 | 1,037.5 | 103.75 | -11.2 (-1.07%) | 383,977 |
| 17 Jun 2010 | INR | 1,060 | 1,060.6 | 1,037.2 | 1,048.7 | 104.87 | -8.1 (-0.77%) | 310,944 |
| 16 Jun 2010 | INR | 1,068 | 1,078 | 1,051 | 1,056.8 | 105.68 | -6.1 (-0.57%) | 334,400 |
| 15 Jun 2010 | INR | 1,045 | 1,068.65 | 1,036.2 | 1,062.9 | 106.29 | +19.25 (+1.84%) | 509,849 |
| 14 Jun 2010 | INR | 1,043.55 | 1,051 | 1,037 | 1,043.65 | 104.365 | +5 (+0.48%) | 301,658 |
| 11 Jun 2010 | INR | 1,060.1 | 1,066 | 1,031 | 1,038.65 | 103.865 | -12.05 (-1.15%) | 539,053 |
| 10 Jun 2010 | INR | 1,038 | 1,054.6 | 1,019.1 | 1,050.7 | 105.07 | +23.5 (+2.29%) | 437,115 |
| 9 Jun 2010 | INR | 1,019.8 | 1,044 | 1,016 | 1,027.2 | 102.72 | +15.1 (+1.49%) | 633,655 |
| 8 Jun 2010 | INR | 1,034 | 1,044.5 | 1,000 | 1,012.1 | 101.21 | -19.35 (-1.88%) | 690,275 |
| 7 Jun 2010 | INR | 1,049.8 | 1,049.8 | 1,018.7 | 1,031.45 | 103.145 | -46.25 (-4.29%) | 416,000 |
| 4 Jun 2010 | INR | 1,065 | 1,083.65 | 1,052 | 1,077.7 | 107.77 | +7.65 (+0.71%) | 367,688 |
| 3 Jun 2010 | INR | 1,065.55 | 1,092.95 | 1,064 | 1,070.05 | 107.005 | +12.45 (+1.18%) | 391,612 |
| 2 Jun 2010 | INR | 1,060 | 1,067 | 1,031 | 1,057.6 | 105.76 | +2.25 (+0.21%) | 626,131 |
| 1 Jun 2010 | INR | 1,105 | 1,118.3 | 1,047.1 | 1,055.35 | 105.535 | -50.85 (-4.60%) | 604,768 |
| 31 May 2010 | INR | 1,102 | 1,112 | 1,070.05 | 1,106.2 | 110.62 | +7.55 (+0.69%) | 409,881 |
| 28 May 2010 | INR | 1,085 | 1,116 | 1,081 | 1,098.65 | 109.865 | +26.8 (+2.50%) | 496,183 |
| 27 May 2010 | INR | 1,052 | 1,082.5 | 1,023 | 1,071.85 | 107.185 | +23.15 (+2.21%) | 521,788 |
| 26 May 2010 | INR | 1,005.55 | 1,059.9 | 1,005.55 | 1,048.7 | 104.87 | +55.35 (+5.57%) | 531,703 |
| 25 May 2010 | INR | 1,040 | 1,040 | 984.95 | 993.35 | 99.335 | -60.15 (-5.71%) | 856,378 |
| 24 May 2010 | INR | 1,110 | 1,125 | 1,040 | 1,053.5 | 105.35 | -32.05 (-2.95%) | 441,395 |
| 21 May 2010 | INR | 1,030 | 1,094.85 | 1,020 | 1,085.55 | 108.555 | +16.8 (+1.57%) | 658,533 |
| 20 May 2010 | INR | 1,085 | 1,099.9 | 1,046.55 | 1,068.75 | 106.875 | -11.7 (-1.08%) | 710,008 |
| 19 May 2010 | INR | 1,138.9 | 1,138.9 | 1,065 | 1,080.45 | 108.045 | -69.55 (-6.05%) | 696,651 |
| 18 May 2010 | INR | 1,180 | 1,185 | 1,143 | 1,150 | 115 | -20.3 (-1.73%) | 693,764 |
| 17 May 2010 | INR | 1,178 | 1,185 | 1,140 | 1,170.3 | 117.03 | -23.6 (-1.98%) | 579,942 |
| 14 May 2010 | INR | 1,258 | 1,262 | 1,181.1 | 1,193.9 | 119.39 | -68.3 (-5.41%) | 970,132 |
| 13 May 2010 | INR | 1,241 | 1,274 | 1,232 | 1,262.2 | 126.22 | +31.95 (+2.60%) | 833,262 |
| 12 May 2010 | INR | 1,205 | 1,235.4 | 1,187.05 | 1,230.25 | 123.025 | +30.9 (+2.58%) | 592,065 |
