| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2010 | INR | 19.2 | 19.2 | 18.15 | 18.35 | 18.35 | -0.45 (-2.39%) | 39,551 |
| 30 Jun 2010 | INR | 18.9 | 19.1 | 18.55 | 18.8 | 18.8 | -0.25 (-1.31%) | 36,002 |
| 29 Jun 2010 | INR | 19.1 | 19.9 | 18.7 | 19.05 | 19.05 | -0.55 (-2.81%) | 122,255 |
| 28 Jun 2010 | INR | 19.8 | 20.7 | 18.95 | 19.6 | 19.6 | -0.25 (-1.26%) | 153,838 |
| 25 Jun 2010 | INR | 19.95 | 20 | 18.25 | 19.85 | 19.85 | +0.8 (+4.20%) | 308,787 |
| 24 Jun 2010 | INR | 18.2 | 19.05 | 17.9 | 19.05 | 19.05 | +0.8 (+4.38%) | 91,738 |
| 23 Jun 2010 | INR | 18.45 | 18.45 | 17.75 | 18.25 | 18.25 | 0.0 (0.0%) | 48,744 |
| 22 Jun 2010 | INR | 18.2 | 18.5 | 17.85 | 18.25 | 18.25 | -0.2 (-1.08%) | 31,182 |
| 21 Jun 2010 | INR | 18.8 | 18.95 | 17.85 | 18.45 | 18.45 | -0.05 (-0.27%) | 41,307 |
| 18 Jun 2010 | INR | 18.75 | 19.5 | 18.35 | 18.5 | 18.5 | -0.75 (-3.90%) | 75,116 |
| 17 Jun 2010 | INR | 20.45 | 20.65 | 19.1 | 19.25 | 19.25 | -0.4 (-2.04%) | 207,761 |
| 16 Jun 2010 | INR | 19.35 | 19.65 | 18.1 | 19.65 | 19.65 | +1.15 (+6.22%) | 317,020 |
| 15 Jun 2010 | INR | 17.55 | 18.7 | 17.55 | 18.5 | 18.5 | +0.6 (+3.35%) | 100,996 |
| 14 Jun 2010 | INR | 17.6 | 18 | 17.25 | 17.9 | 17.9 | +0.3 (+1.70%) | 45,853 |
| 11 Jun 2010 | INR | 17.6 | 18.1 | 17.5 | 17.6 | 17.6 | +0.1 (+0.57%) | 32,545 |
| 10 Jun 2010 | INR | 17.5 | 18 | 17.15 | 17.5 | 17.5 | -0.15 (-0.85%) | 51,340 |
| 9 Jun 2010 | INR | 17.75 | 18.45 | 17.5 | 17.65 | 17.65 | -0.35 (-1.94%) | 94,570 |
| 8 Jun 2010 | INR | 18.7 | 18.95 | 18 | 18 | 18 | -1 (-5.26%) | 90,878 |
| 7 Jun 2010 | INR | 19.05 | 20 | 18.1 | 19 | 19 | -0.05 (-0.26%) | 219,946 |
| 4 Jun 2010 | INR | 18.9 | 19.05 | 18.25 | 19.05 | 19.05 | +0.95 (+5.25%) | 242,211 |
| 3 Jun 2010 | INR | 17.4 | 18.1 | 16.65 | 18.1 | 18.1 | +0.85 (+4.93%) | 247,008 |
| 2 Jun 2010 | INR | 16.95 | 17.25 | 16.8 | 17.25 | 17.25 | +0.85 (+5.18%) | 199,624 |
| 1 Jun 2010 | INR | 16 | 16.4 | 15.7 | 16.4 | 16.4 | +0.8 (+5.13%) | 192,944 |
| 31 May 2010 | INR | 15.1 | 15.6 | 14.5 | 15.6 | 15.6 | +0.8 (+5.41%) | 138,531 |
| 28 May 2010 | INR | 14.55 | 15.4 | 14.55 | 14.8 | 14.8 | -0.2 (-1.33%) | 41,206 |
| 27 May 2010 | INR | 14.5 | 15 | 14.5 | 15 | 15 | +0.25 (+1.69%) | 35,235 |
| 26 May 2010 | INR | 14.65 | 15.1 | 14.15 | 14.75 | 14.75 | +0.15 (+1.03%) | 30,646 |
| 25 May 2010 | INR | 15.5 | 15.95 | 14.6 | 14.6 | 14.6 | -0.75 (-4.89%) | 67,517 |
| 24 May 2010 | INR | 15.25 | 15.35 | 14.75 | 15.35 | 15.35 | +0.6 (+4.07%) | 132,023 |
| 21 May 2010 | INR | 15.05 | 15.1 | 14.4 | 14.75 | 14.75 | +0.4 (+2.79%) | 171,510 |
