| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2010 | INR | 267 | 267 | 254.8 | 254.9 | 254.9 | -10.1 (-3.81%) | 15,916 |
| 24 May 2010 | INR | 264 | 278 | 263 | 265 | 265 | +3 (+1.15%) | 35,365 |
| 21 May 2010 | INR | 270 | 272 | 262 | 262 | 262 | -10 (-3.68%) | 23,568 |
| 20 May 2010 | INR | 275.65 | 277.9 | 267 | 272 | 272 | +2 (+0.74%) | 32,788 |
| 19 May 2010 | INR | 287.95 | 290.9 | 270 | 270 | 270 | -19 (-6.57%) | 51,461 |
| 18 May 2010 | INR | 293 | 297.8 | 288.55 | 289 | 289 | -5 (-1.70%) | 37,489 |
| 17 May 2010 | INR | 296 | 301.4 | 291 | 294 | 294 | -3.5 (-1.18%) | 55,882 |
| 14 May 2010 | INR | 304.5 | 305 | 296 | 297.5 | 297.5 | -3.5 (-1.16%) | 59,424 |
| 13 May 2010 | INR | 303 | 304.8 | 297.5 | 301 | 301 | +1.2 (+0.40%) | 39,295 |
| 12 May 2010 | INR | 301 | 303.9 | 296.5 | 299.8 | 299.8 | +4.1 (+1.39%) | 117,761 |
| 11 May 2010 | INR | 314 | 314.6 | 294.4 | 295.7 | 295.7 | -14.35 (-4.63%) | 196,745 |
| 10 May 2010 | INR | 300 | 322.5 | 300 | 310.05 | 310.05 | +11.05 (+3.70%) | 260,776 |
| 7 May 2010 | INR | 296 | 311.8 | 282.5 | 299 | 299 | +1.1 (+0.37%) | 375,485 |
| 6 May 2010 | INR | 299.85 | 308.7 | 295.2 | 297.9 | 297.9 | -1.8 (-0.60%) | 106,915 |
| 5 May 2010 | INR | 290.1 | 304.8 | 287.5 | 299.7 | 299.7 | +4.7 (+1.59%) | 124,694 |
| 4 May 2010 | INR | 302 | 303.4 | 292.25 | 295 | 295 | -6 (-1.99%) | 84,392 |
| 3 May 2010 | INR | 291.7 | 308.95 | 287.5 | 301 | 301 | +12 (+4.15%) | 246,727 |
| 30 Apr 2010 | INR | 306.8 | 306.85 | 288 | 289 | 289 | -16 (-5.25%) | 214,699 |
| 29 Apr 2010 | INR | 297.5 | 312 | 290 | 305 | 305 | +7 (+2.35%) | 78,601 |
| 28 Apr 2010 | INR | 298 | 302.8 | 293 | 298 | 298 | -1.1 (-0.37%) | 67,351 |
| 27 Apr 2010 | INR | 304 | 306.5 | 298.15 | 299.1 | 299.1 | -2.9 (-0.96%) | 35,703 |
| 26 Apr 2010 | INR | 305 | 311 | 300 | 302 | 302 | +0.9 (+0.30%) | 67,988 |
| 23 Apr 2010 | INR | 304.05 | 308.05 | 297.2 | 301.1 | 301.1 | -1.5 (-0.50%) | 155,571 |
| 22 Apr 2010 | INR | 317 | 319.8 | 301 | 302.6 | 302.6 | -13.4 (-4.24%) | 155,110 |
| 21 Apr 2010 | INR | 298.25 | 321 | 298.25 | 316 | 316 | +16.1 (+5.37%) | 321,628 |
| 20 Apr 2010 | INR | 298 | 309.5 | 297.95 | 299.9 | 299.9 | +4.9 (+1.66%) | 1,725,630 |
| 19 Apr 2010 | INR | 296 | 304.9 | 293 | 295 | 295 | -3.95 (-1.32%) | 246,047 |
| 16 Apr 2010 | INR | 295 | 304.4 | 290.1 | 298.95 | 298.95 | +5.55 (+1.89%) | 105,149 |
| 15 Apr 2010 | INR | 296 | 304 | 292.35 | 293.4 | 293.4 | +1 (+0.34%) | 114,632 |
| 13 Apr 2010 | INR | 297 | 304.65 | 290.25 | 292.4 | 292.4 | -7.6 (-2.53%) | 97,475 |
