| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2010 | INR | 511 | 518 | 497.55 | 499.8 | 99.96 | +0.8 (+0.16%) | 277,800 |
| 21 May 2010 | INR | 490 | 508.6 | 481.3 | 499 | 99.8 | +3.7 (+0.75%) | 62,185 |
| 20 May 2010 | INR | 502.85 | 512.9 | 493 | 495.3 | 99.06 | -7.55 (-1.50%) | 25,830 |
| 19 May 2010 | INR | 507.1 | 516.5 | 497 | 502.85 | 100.57 | -9.6 (-1.87%) | 56,500 |
| 18 May 2010 | INR | 524.5 | 525 | 511.15 | 512.45 | 102.49 | -4.5 (-0.87%) | 45,550 |
| 17 May 2010 | INR | 525 | 525 | 512 | 516.95 | 103.39 | -10.45 (-1.98%) | 72,090 |
| 14 May 2010 | INR | 517.15 | 532 | 517.15 | 527.4 | 105.48 | +3.1 (+0.59%) | 144,125 |
| 13 May 2010 | INR | 515 | 526.7 | 515 | 524.3 | 104.86 | +11.85 (+2.31%) | 42,095 |
| 12 May 2010 | INR | 507 | 528.6 | 507 | 512.45 | 102.49 | +0.45 (+0.09%) | 76,450 |
| 11 May 2010 | INR | 515 | 520 | 511 | 512 | 102.4 | -7.65 (-1.47%) | 308,410 |
| 10 May 2010 | INR | 507 | 521.75 | 507 | 519.65 | 103.93 | +7.05 (+1.38%) | 313,575 |
| 7 May 2010 | INR | 501 | 516.5 | 501 | 512.6 | 102.52 | -4 (-0.77%) | 42,880 |
| 6 May 2010 | INR | 513.2 | 524.85 | 513.2 | 516.6 | 103.32 | -2 (-0.39%) | 26,100 |
| 5 May 2010 | INR | 518 | 525 | 502.5 | 518.6 | 103.72 | -13.7 (-2.57%) | 308,250 |
| 4 May 2010 | INR | 551.1 | 564.9 | 527.2 | 532.3 | 106.46 | -18.1 (-3.29%) | 64,255 |
| 3 May 2010 | INR | 568.95 | 574 | 547 | 550.4 | 110.08 | -11.75 (-2.09%) | 574,430 |
| 30 Apr 2010 | INR | 575 | 583.85 | 559 | 562.15 | 112.43 | -8.9 (-1.56%) | 61,510 |
| 29 Apr 2010 | INR | 574.05 | 582.7 | 566.3 | 571.05 | 114.21 | -3 (-0.52%) | 50,930 |
| 28 Apr 2010 | INR | 598 | 598 | 555 | 574.05 | 114.81 | -5.65 (-0.97%) | 25,385 |
| 27 Apr 2010 | INR | 577.05 | 579.7 | 577.05 | 579.7 | 115.94 | +2.9 (+0.50%) | 55,950 |
| 26 Apr 2010 | INR | 570.15 | 584 | 570.15 | 576.8 | 115.36 | +4.95 (+0.87%) | 439,375 |
| 23 Apr 2010 | INR | 570 | 580 | 570 | 571.85 | 114.37 | -1.95 (-0.34%) | 578,975 |
| 22 Apr 2010 | INR | 560.15 | 580.95 | 560.15 | 573.8 | 114.76 | -12.05 (-2.06%) | 21,690 |
| 21 Apr 2010 | INR | 562.2 | 594.9 | 562.2 | 585.85 | 117.17 | +13.9 (+2.43%) | 42,790 |
| 20 Apr 2010 | INR | 562.05 | 579 | 562.05 | 571.95 | 114.39 | +1.85 (+0.32%) | 18,965 |
| 19 Apr 2010 | INR | 562.25 | 584 | 562.25 | 570.1 | 114.02 | -14.45 (-2.47%) | 32,270 |
| 16 Apr 2010 | INR | 568 | 592.5 | 568 | 584.55 | 116.91 | +14.6 (+2.56%) | 151,365 |
| 15 Apr 2010 | INR | 564 | 572.85 | 561.25 | 569.95 | 113.99 | +5.05 (+0.89%) | 42,235 |
| 13 Apr 2010 | INR | 565 | 576.85 | 557.15 | 564.9 | 112.98 | -6.55 (-1.15%) | 38,820 |
| 12 Apr 2010 | INR | 561.25 | 584 | 561.25 | 571.45 | 114.29 | -2.6 (-0.45%) | 48,750 |
