| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2010 | INR | 86.6 | 86.88 | 85.23 | 85.82 | 85.82 | +0.71 (+0.83%) | 134,355 |
| 17 May 2010 | INR | 84.4 | 86 | 83.8 | 85.11 | 85.11 | -1.02 (-1.18%) | 98,320 |
| 14 May 2010 | INR | 87.6 | 88.6 | 85.6 | 86.13 | 86.13 | -0.66 (-0.76%) | 279,600 |
| 13 May 2010 | INR | 83.22 | 87.59 | 83.22 | 86.79 | 86.79 | +3.84 (+4.63%) | 497,550 |
| 12 May 2010 | INR | 83.39 | 84 | 82.01 | 82.95 | 82.95 | -0.44 (-0.53%) | 336,995 |
| 11 May 2010 | INR | 84.85 | 85.54 | 83 | 83.39 | 83.39 | -1.32 (-1.56%) | 85,770 |
| 10 May 2010 | INR | 84.22 | 85.54 | 84 | 84.71 | 84.71 | +1.17 (+1.40%) | 84,350 |
| 7 May 2010 | INR | 85.05 | 86.36 | 81.63 | 83.54 | 83.54 | -1.73 (-2.03%) | 203,415 |
| 6 May 2010 | INR | 86.6 | 87.4 | 84.83 | 85.27 | 85.27 | -1.35 (-1.56%) | 130,295 |
| 5 May 2010 | INR | 86.18 | 87.65 | 82.35 | 86.62 | 86.62 | -0.38 (-0.44%) | 278,895 |
| 4 May 2010 | INR | 89.74 | 90 | 86.53 | 87 | 87 | -1.66 (-1.87%) | 151,095 |
| 3 May 2010 | INR | 90 | 90.4 | 88.42 | 88.66 | 88.66 | -0.99 (-1.10%) | 126,155 |
| 30 Apr 2010 | INR | 91 | 92 | 89.24 | 89.65 | 89.65 | -0.53 (-0.59%) | 204,900 |
| 29 Apr 2010 | INR | 90.4 | 92.18 | 89.21 | 90.18 | 90.18 | +0.76 (+0.85%) | 316,050 |
| 28 Apr 2010 | INR | 90 | 94.8 | 88.6 | 89.42 | 89.42 | -1.69 (-1.85%) | 907,030 |
| 27 Apr 2010 | INR | 87.62 | 92.6 | 86.8 | 91.11 | 91.11 | +3.59 (+4.10%) | 834,500 |
| 26 Apr 2010 | INR | 86 | 89.4 | 86 | 87.52 | 87.52 | +2.25 (+2.64%) | 736,020 |
| 23 Apr 2010 | INR | 81.7 | 86.18 | 81.46 | 85.27 | 85.27 | +4.03 (+4.96%) | 1,185,150 |
| 22 Apr 2010 | INR | 79.8 | 82.98 | 79.2 | 81.24 | 81.24 | +2.08 (+2.63%) | 1,147,555 |
| 21 Apr 2010 | INR | 77.8 | 79.6 | 77.73 | 79.16 | 79.16 | +1.46 (+1.88%) | 322,035 |
| 20 Apr 2010 | INR | 76.6 | 78.49 | 76.2 | 77.7 | 77.7 | +1.55 (+2.04%) | 293,160 |
| 19 Apr 2010 | INR | 74.4 | 76.54 | 73.62 | 76.15 | 76.15 | +1.16 (+1.55%) | 386,615 |
| 16 Apr 2010 | INR | 75.2 | 75.69 | 74 | 74.99 | 74.99 | +0.19 (+0.25%) | 156,460 |
| 15 Apr 2010 | INR | 75.6 | 75.8 | 74.4 | 74.8 | 74.8 | -0.3 (-0.40%) | 62,635 |
| 13 Apr 2010 | INR | 75.36 | 75.97 | 74.96 | 75.1 | 75.1 | -0.78 (-1.03%) | 57,230 |
| 12 Apr 2010 | INR | 75 | 76.39 | 74.83 | 75.88 | 75.88 | +0.73 (+0.97%) | 174,270 |
| 9 Apr 2010 | INR | 75.18 | 75.77 | 74.8 | 75.15 | 75.15 | +0.72 (+0.97%) | 84,480 |
| 8 Apr 2010 | INR | 74.05 | 76.4 | 74.05 | 74.43 | 74.43 | -0.8 (-1.06%) | 160,150 |
| 7 Apr 2010 | INR | 74.2 | 75.78 | 73.81 | 75.23 | 75.23 | +1.03 (+1.39%) | 531,300 |
| 6 Apr 2010 | INR | 75.92 | 75.92 | 73.6 | 74.2 | 74.2 | -0.7 (-0.93%) | 160,030 |
