| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2010 | INR | 29,550 | 30,899 | 29,450 | 29,549 | 29,549 | -51 (-0.17%) | 304 |
| 18 May 2010 | INR | 29,437 | 29,950 | 29,437 | 29,600 | 29,600 | -110.05 (-0.37%) | 67 |
| 17 May 2010 | INR | 30,000 | 30,100 | 29,600 | 29,710.05 | 29,710.05 | -400.95 (-1.33%) | 116 |
| 14 May 2010 | INR | 30,103 | 30,407 | 30,100 | 30,111 | 30,111 | -280 (-0.92%) | 104 |
| 13 May 2010 | INR | 30,251 | 30,620 | 30,222 | 30,391 | 30,391 | +390.9 (+1.30%) | 88 |
| 12 May 2010 | INR | 30,780 | 30,850 | 30,000.1 | 30,000.1 | 30,000.1 | -549.9 (-1.80%) | 111 |
| 11 May 2010 | INR | 30,990 | 30,990 | 30,400 | 30,550 | 30,550 | -150 (-0.49%) | 81 |
| 10 May 2010 | INR | 30,270 | 31,000 | 30,270 | 30,700 | 30,700 | +450 (+1.49%) | 122 |
| 7 May 2010 | INR | 30,160 | 30,277.15 | 29,670 | 30,250 | 30,250 | -75 (-0.25%) | 170 |
| 6 May 2010 | INR | 30,435.6 | 31,399 | 30,311.1 | 30,325 | 30,325 | -205 (-0.67%) | 265 |
| 5 May 2010 | INR | 30,001 | 30,579.9 | 30,001 | 30,530 | 30,530 | -450 (-1.45%) | 216 |
| 4 May 2010 | INR | 31,320 | 31,579.85 | 30,588 | 30,980 | 30,980 | -121.15 (-0.39%) | 137 |
| 3 May 2010 | INR | 31,100 | 31,800 | 31,100 | 31,101.15 | 31,101.15 | -199.85 (-0.64%) | 102 |
| 30 Apr 2010 | INR | 31,600 | 32,470 | 31,134 | 31,301 | 31,301 | -249 (-0.79%) | 274 |
| 29 Apr 2010 | INR | 31,500 | 32,090 | 31,200.1 | 31,550 | 31,550 | +317 (+1.01%) | 98 |
| 28 Apr 2010 | INR | 31,601 | 31,601 | 31,000 | 31,233 | 31,233 | -672 (-2.11%) | 101 |
| 27 Apr 2010 | INR | 33,200 | 33,200 | 31,555 | 31,905 | 31,905 | -235 (-0.73%) | 147 |
| 26 Apr 2010 | INR | 31,949 | 35,000 | 31,687 | 32,140 | 32,140 | +800 (+2.55%) | 364 |
| 23 Apr 2010 | INR | 31,890 | 32,000 | 31,200 | 31,340 | 31,340 | -360 (-1.14%) | 181 |
| 22 Apr 2010 | INR | 32,680 | 32,680 | 31,450.05 | 31,700 | 31,700 | -411 (-1.28%) | 284 |
| 21 Apr 2010 | INR | 32,000 | 33,710 | 31,652.1 | 32,111 | 32,111 | +461 (+1.46%) | 986 |
| 20 Apr 2010 | INR | 30,500 | 32,800 | 30,500 | 31,650 | 31,650 | +1,150 (+3.77%) | 509 |
| 19 Apr 2010 | INR | 31,110 | 31,349 | 30,470 | 30,500 | 30,500 | -725 (-2.32%) | 169 |
| 16 Apr 2010 | INR | 31,780 | 31,780 | 31,101 | 31,225 | 31,225 | -125 (-0.40%) | 73 |
| 15 Apr 2010 | INR | 31,405.3 | 31,685 | 31,201.1 | 31,350 | 31,350 | +25 (+0.08%) | 100 |
| 13 Apr 2010 | INR | 31,500 | 31,690 | 31,325 | 31,325 | 31,325 | -206.1 (-0.65%) | 46 |
| 12 Apr 2010 | INR | 32,195 | 32,195 | 31,400 | 31,531.1 | 31,531.1 | -168.9 (-0.53%) | 101 |
| 9 Apr 2010 | INR | 31,950 | 32,098 | 31,700 | 31,700 | 31,700 | -50 (-0.16%) | 80 |
| 8 Apr 2010 | INR | 32,125 | 32,125 | 31,652 | 31,750 | 31,750 | -139.9 (-0.44%) | 93 |
| 7 Apr 2010 | INR | 31,890 | 32,487 | 31,801 | 31,889.9 | 31,889.9 | +168.9 (+0.53%) | 128 |
