| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2010 | INR | 76.6 | 79.9 | 76.6 | 78.55 | 78.55 | -0.55 (-0.70%) | 19,008 |
| 29 Jun 2010 | INR | 80.65 | 81.5 | 77.65 | 79.1 | 79.1 | -0.25 (-0.32%) | 11,118 |
| 28 Jun 2010 | INR | 79 | 83.45 | 77.4 | 79.35 | 79.35 | +2.05 (+2.65%) | 61,491 |
| 25 Jun 2010 | INR | 79.55 | 80 | 77.3 | 77.3 | 77.3 | -2.7 (-3.38%) | 5,389 |
| 24 Jun 2010 | INR | 80.95 | 81.5 | 78.2 | 80 | 80 | +0.9 (+1.14%) | 11,395 |
| 23 Jun 2010 | INR | 82.6 | 82.6 | 78.4 | 79.1 | 79.1 | -2.85 (-3.48%) | 15,810 |
| 22 Jun 2010 | INR | 79.8 | 84.9 | 79.8 | 81.95 | 81.95 | +0.85 (+1.05%) | 60,649 |
| 21 Jun 2010 | INR | 76.5 | 81.7 | 76.5 | 81.1 | 81.1 | +5.05 (+6.64%) | 29,044 |
| 18 Jun 2010 | INR | 77.55 | 79 | 76 | 76.05 | 76.05 | -1.3 (-1.68%) | 9,994 |
| 17 Jun 2010 | INR | 74.25 | 77.45 | 74 | 77.35 | 77.35 | +4.35 (+5.96%) | 22,726 |
| 16 Jun 2010 | INR | 73.35 | 74.8 | 72.8 | 73 | 73 | -0.15 (-0.21%) | 6,972 |
| 15 Jun 2010 | INR | 72.5 | 73.9 | 71 | 73.15 | 73.15 | +0.15 (+0.21%) | 17,763 |
| 14 Jun 2010 | INR | 72.25 | 73.9 | 72 | 73 | 73 | +1.7 (+2.38%) | 14,393 |
| 11 Jun 2010 | INR | 71.65 | 71.8 | 69.25 | 71.3 | 71.3 | +0.2 (+0.28%) | 9,824 |
| 10 Jun 2010 | INR | 69.2 | 71.3 | 69.2 | 71.1 | 71.1 | +1.9 (+2.75%) | 8,851 |
| 9 Jun 2010 | INR | 70 | 70 | 67.5 | 69.2 | 69.2 | -0.3 (-0.43%) | 19,961 |
| 8 Jun 2010 | INR | 70.05 | 71.6 | 69.4 | 69.5 | 69.5 | -0.9 (-1.28%) | 8,958 |
| 7 Jun 2010 | INR | 70.3 | 70.8 | 69.3 | 70.4 | 70.4 | -1.1 (-1.54%) | 5,359 |
| 4 Jun 2010 | INR | 71 | 71.9 | 70.5 | 71.5 | 71.5 | +0.55 (+0.78%) | 2,657 |
| 3 Jun 2010 | INR | 72.9 | 72.95 | 70.3 | 70.95 | 70.95 | 0.0 (0.0%) | 10,901 |
| 2 Jun 2010 | INR | 71 | 73.5 | 67.5 | 70.95 | 70.95 | -1.35 (-1.87%) | 13,921 |
| 1 Jun 2010 | INR | 74.5 | 74.5 | 70.45 | 72.3 | 72.3 | -1.05 (-1.43%) | 8,976 |
| 31 May 2010 | INR | 73.15 | 73.4 | 72 | 73.35 | 73.35 | +1.35 (+1.88%) | 23,468 |
| 28 May 2010 | INR | 70.1 | 72.9 | 70 | 72 | 72 | +3 (+4.35%) | 17,889 |
| 27 May 2010 | INR | 70 | 72.95 | 68 | 69 | 69 | -1.9 (-2.68%) | 40,190 |
| 26 May 2010 | INR | 69.6 | 72.4 | 69.6 | 70.9 | 70.9 | +0.85 (+1.21%) | 5,903 |
| 25 May 2010 | INR | 73.05 | 73.05 | 69.25 | 70.05 | 70.05 | -3.15 (-4.30%) | 11,118 |
| 24 May 2010 | INR | 76.1 | 78.8 | 73.2 | 73.2 | 73.2 | -1.4 (-1.88%) | 6,692 |
| 21 May 2010 | INR | 73.05 | 75.75 | 73 | 74.6 | 74.6 | -0.8 (-1.06%) | 18,602 |
| 20 May 2010 | INR | 76.95 | 77.15 | 75.1 | 75.4 | 75.4 | -1.55 (-2.01%) | 5,223 |
