| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2010 | INR | 29.7 | 29.8 | 28.1 | 28.4 | 28.4 | -0.5 (-1.73%) | 532,591 |
| 21 May 2010 | INR | 28.85 | 30.1 | 27.9 | 28.9 | 28.9 | -0.65 (-2.20%) | 1,391,766 |
| 20 May 2010 | INR | 28.25 | 31 | 28 | 29.55 | 29.55 | +1.7 (+6.10%) | 2,692,283 |
| 19 May 2010 | INR | 27.4 | 29.8 | 27.1 | 27.85 | 27.85 | +0.25 (+0.91%) | 1,226,076 |
| 18 May 2010 | INR | 28 | 28.5 | 27.5 | 27.6 | 27.6 | -0.35 (-1.25%) | 203,948 |
| 17 May 2010 | INR | 27.15 | 28.15 | 26.9 | 27.95 | 27.95 | +0.35 (+1.27%) | 286,924 |
| 14 May 2010 | INR | 28.25 | 29.45 | 27.35 | 27.6 | 27.6 | -1.1 (-3.83%) | 856,342 |
| 13 May 2010 | INR | 29.2 | 29.2 | 28.1 | 28.7 | 28.7 | +0.4 (+1.41%) | 473,483 |
| 12 May 2010 | INR | 27.25 | 29.2 | 27.25 | 28.3 | 28.3 | +1.05 (+3.85%) | 1,513,007 |
| 11 May 2010 | INR | 26.7 | 27.85 | 26.35 | 27.25 | 27.25 | +1 (+3.81%) | 824,216 |
| 10 May 2010 | INR | 26.25 | 26.7 | 25.75 | 26.25 | 26.25 | +0.65 (+2.54%) | 265,528 |
| 7 May 2010 | INR | 22.5 | 26.2 | 22.5 | 25.6 | 25.6 | -0.95 (-3.58%) | 288,816 |
| 6 May 2010 | INR | 26.5 | 27 | 25.4 | 26.55 | 26.55 | -0.15 (-0.56%) | 407,720 |
| 5 May 2010 | INR | 26.3 | 26.85 | 25.5 | 26.7 | 26.7 | 0.0 (0.0%) | 457,980 |
| 4 May 2010 | INR | 27.5 | 27.8 | 26.5 | 26.7 | 26.7 | -0.55 (-2.02%) | 426,922 |
| 3 May 2010 | INR | 27.9 | 28.5 | 27 | 27.25 | 27.25 | -0.65 (-2.33%) | 488,835 |
| 30 Apr 2010 | INR | 28.1 | 28.5 | 27.65 | 27.9 | 27.9 | +0.6 (+2.20%) | 694,535 |
| 29 Apr 2010 | INR | 27.9 | 28 | 27.05 | 27.3 | 27.3 | -0.25 (-0.91%) | 363,398 |
| 28 Apr 2010 | INR | 28.1 | 29.3 | 27.15 | 27.55 | 27.55 | -1.6 (-5.49%) | 954,692 |
| 27 Apr 2010 | INR | 28.25 | 29.8 | 28 | 29.15 | 29.15 | +1.05 (+3.74%) | 1,948,846 |
| 26 Apr 2010 | INR | 28.4 | 28.65 | 27.5 | 28.1 | 28.1 | -0.2 (-0.71%) | 927,602 |
| 23 Apr 2010 | INR | 27.6 | 28.9 | 27.35 | 28.3 | 28.3 | +0.6 (+2.17%) | 1,594,481 |
| 22 Apr 2010 | INR | 26.45 | 29.5 | 26.05 | 27.7 | 27.7 | +1.75 (+6.74%) | 5,544,324 |
| 21 Apr 2010 | INR | 25.8 | 26.25 | 25.55 | 25.95 | 25.95 | +0.55 (+2.17%) | 283,532 |
| 20 Apr 2010 | INR | 25 | 25.8 | 24.85 | 25.4 | 25.4 | +0.7 (+2.83%) | 323,870 |
| 19 Apr 2010 | INR | 24.55 | 25.1 | 24.3 | 24.7 | 24.7 | -0.65 (-2.56%) | 168,369 |
| 16 Apr 2010 | INR | 25.4 | 25.7 | 24.95 | 25.35 | 25.35 | -0.05 (-0.20%) | 262,195 |
| 15 Apr 2010 | INR | 26.2 | 26.6 | 25.15 | 25.4 | 25.4 | -0.75 (-2.87%) | 281,956 |
| 13 Apr 2010 | INR | 26.85 | 26.85 | 25.75 | 26.15 | 26.15 | -0.5 (-1.88%) | 386,144 |
| 12 Apr 2010 | INR | 26.5 | 27.3 | 26.25 | 26.65 | 26.65 | +0.3 (+1.14%) | 1,212,085 |
