| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2010 | INR | 755 | 763.1 | 746.05 | 755.45 | 755.45 | +9.75 (+1.31%) | 242,724 |
| 10 Jun 2010 | INR | 744.15 | 748 | 732.9 | 745.7 | 745.7 | +7.2 (+0.97%) | 133,904 |
| 9 Jun 2010 | INR | 744.75 | 750 | 736.15 | 738.5 | 738.5 | -1.35 (-0.18%) | 158,656 |
| 8 Jun 2010 | INR | 750 | 762 | 736 | 739.85 | 739.85 | -16.15 (-2.14%) | 104,596 |
| 7 Jun 2010 | INR | 743 | 757 | 730 | 756 | 756 | +2.4 (+0.32%) | 153,080 |
| 4 Jun 2010 | INR | 762.2 | 763.3 | 748.4 | 753.6 | 753.6 | -5.2 (-0.69%) | 109,016 |
| 3 Jun 2010 | INR | 761 | 772 | 756 | 758.8 | 758.8 | +4.45 (+0.59%) | 142,704 |
| 2 Jun 2010 | INR | 760 | 760 | 742.4 | 754.35 | 754.35 | -2.35 (-0.31%) | 140,786 |
| 1 Jun 2010 | INR | 755 | 781 | 748.05 | 756.7 | 756.7 | +3.6 (+0.48%) | 316,374 |
| 31 May 2010 | INR | 759 | 761.9 | 749 | 753.1 | 753.1 | -6.8 (-0.89%) | 88,062 |
| 28 May 2010 | INR | 753.55 | 764 | 751.1 | 759.9 | 759.9 | +8.85 (+1.18%) | 316,036 |
| 27 May 2010 | INR | 742 | 753.7 | 734 | 751.05 | 751.05 | +11.1 (+1.50%) | 186,158 |
| 26 May 2010 | INR | 735 | 747.9 | 718 | 739.95 | 739.95 | +10.5 (+1.44%) | 218,766 |
| 25 May 2010 | INR | 735 | 739 | 717 | 729.45 | 729.45 | -10.8 (-1.46%) | 386,136 |
| 24 May 2010 | INR | 763 | 763 | 737.1 | 740.25 | 740.25 | -3.05 (-0.41%) | 143,954 |
| 21 May 2010 | INR | 720 | 759 | 720 | 743.3 | 743.3 | -5.2 (-0.69%) | 255,824 |
| 20 May 2010 | INR | 750 | 761.95 | 741.8 | 748.5 | 748.5 | +4.3 (+0.58%) | 146,220 |
| 19 May 2010 | INR | 776 | 784.7 | 735.25 | 744.2 | 744.2 | -38.9 (-4.97%) | 295,944 |
| 18 May 2010 | INR | 785 | 789.9 | 770 | 783.1 | 783.1 | +1.95 (+0.25%) | 219,768 |
| 17 May 2010 | INR | 745 | 785 | 744.4 | 781.15 | 781.15 | +21.2 (+2.79%) | 372,212 |
| 14 May 2010 | INR | 774.15 | 789.9 | 755 | 759.95 | 759.95 | -16.5 (-2.13%) | 295,994 |
| 13 May 2010 | INR | 774.5 | 782.85 | 774.5 | 776.45 | 776.45 | +8.05 (+1.05%) | 316,026 |
| 12 May 2010 | INR | 749.8 | 773.7 | 748.65 | 768.4 | 768.4 | +23.1 (+3.10%) | 569,980 |
| 11 May 2010 | INR | 769.4 | 772 | 742 | 745.3 | 745.3 | -15.9 (-2.09%) | 623,782 |
| 10 May 2010 | INR | 727 | 764.8 | 725.3 | 761.2 | 761.2 | +48.55 (+6.81%) | 501,960 |
| 7 May 2010 | INR | 738.2 | 738.2 | 708.65 | 712.65 | 712.65 | -34.5 (-4.62%) | 210,602 |
| 6 May 2010 | INR | 747 | 756 | 728 | 747.15 | 747.15 | +0.9 (+0.12%) | 232,334 |
| 5 May 2010 | INR | 725 | 750 | 716.1 | 746.25 | 746.25 | +15.1 (+2.07%) | 205,668 |
| 4 May 2010 | INR | 743.65 | 747 | 727.2 | 731.15 | 731.15 | -5.65 (-0.77%) | 253,238 |
| 3 May 2010 | INR | 740 | 751 | 735 | 736.8 | 736.8 | -1 (-0.14%) | 174,638 |
