| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2010 | INR | 514 | 583 | 511 | 532 | 532 | +27 (+5.35%) | 622,829 |
| 30 Jun 2010 | INR | 522 | 525.25 | 495.5 | 505 | 505 | -17 (-3.26%) | 471,508 |
| 29 Jun 2010 | INR | 535 | 541.25 | 510 | 522 | 522 | -13.55 (-2.53%) | 121,727 |
| 28 Jun 2010 | INR | 543.75 | 554.9 | 534.15 | 535.55 | 535.55 | -0.75 (-0.14%) | 4,998 |
| 25 Jun 2010 | INR | 550 | 550.95 | 531.15 | 536.3 | 536.3 | -1.7 (-0.32%) | 4,739 |
| 24 Jun 2010 | INR | 551.45 | 551.45 | 538 | 538 | 538 | -12 (-2.18%) | 2,356 |
| 23 Jun 2010 | INR | 558 | 558 | 546 | 550 | 550 | 0.0 (0.0%) | 8,801 |
| 22 Jun 2010 | INR | 600 | 600 | 530 | 550 | 550 | -7 (-1.26%) | 199,129 |
| 21 Jun 2010 | INR | 565 | 571.25 | 551.15 | 557 | 557 | +1.5 (+0.27%) | 2,404 |
| 18 Jun 2010 | INR | 568.8 | 578 | 555.5 | 555.5 | 555.5 | -3.6 (-0.64%) | 7,388 |
| 17 Jun 2010 | INR | 589.7 | 592 | 558 | 559.1 | 559.1 | -15.9 (-2.77%) | 11,333 |
| 16 Jun 2010 | INR | 561.2 | 591 | 561.2 | 575 | 575 | +10 (+1.77%) | 10,431 |
| 15 Jun 2010 | INR | 562.9 | 575.4 | 550 | 565 | 565 | +6 (+1.07%) | 85,422 |
| 14 Jun 2010 | INR | 586 | 586 | 556.15 | 559 | 559 | -17.5 (-3.04%) | 5,650 |
| 11 Jun 2010 | INR | 585 | 586.9 | 575 | 576.5 | 576.5 | -1.5 (-0.26%) | 2,949 |
| 10 Jun 2010 | INR | 594.95 | 597.65 | 578 | 578 | 578 | -7.75 (-1.32%) | 2,245 |
| 9 Jun 2010 | INR | 605 | 605 | 585.3 | 585.75 | 585.75 | -14.25 (-2.38%) | 5,780 |
| 8 Jun 2010 | INR | 598.15 | 606.9 | 583.15 | 600 | 600 | +4.95 (+0.83%) | 12,004 |
| 7 Jun 2010 | INR | 614 | 615 | 595.05 | 595.05 | 595.05 | -6.95 (-1.15%) | 14,881 |
| 4 Jun 2010 | INR | 619 | 619 | 602 | 602 | 602 | -5 (-0.82%) | 7,714 |
| 3 Jun 2010 | INR | 619.3 | 624.95 | 607 | 607 | 607 | +3.5 (+0.58%) | 16,463 |
| 2 Jun 2010 | INR | 590 | 619.3 | 590 | 603.5 | 603.5 | -19.4 (-3.11%) | 130,449 |
| 1 Jun 2010 | INR | 630 | 632.2 | 610.15 | 622.9 | 622.9 | -0.2 (-0.03%) | 10,633 |
| 31 May 2010 | INR | 628.1 | 640 | 622.3 | 623.1 | 623.1 | -2 (-0.32%) | 2,699 |
| 28 May 2010 | INR | 639.95 | 647.95 | 625.1 | 625.1 | 625.1 | -4.8 (-0.76%) | 2,971 |
| 27 May 2010 | INR | 664.9 | 664.9 | 616 | 629.9 | 629.9 | +3.85 (+0.61%) | 14,723 |
| 26 May 2010 | INR | 641 | 649 | 626.05 | 626.05 | 626.05 | -4.95 (-0.78%) | 12,695 |
| 25 May 2010 | INR | 694.9 | 694.9 | 620.6 | 631 | 631 | -43.85 (-6.50%) | 11,411 |
| 24 May 2010 | INR | 684.9 | 694.9 | 661.35 | 674.85 | 674.85 | +14.8 (+2.24%) | 16,086 |
| 21 May 2010 | INR | 684.9 | 684.9 | 650.25 | 660.05 | 660.05 | -7.4 (-1.11%) | 25,849 |
