| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 639 | 644.9 | 628.9 | 632.9 | 632.9 | -4.1 (-0.64%) | 234,429 |
| 21 Jun 2010 | INR | 625 | 639.9 | 625 | 637 | 637 | +17.75 (+2.87%) | 284,906 |
| 18 Jun 2010 | INR | 633.9 | 641 | 615 | 619.25 | 619.25 | -12.4 (-1.96%) | 377,045 |
| 17 Jun 2010 | INR | 631.35 | 641.8 | 627 | 631.65 | 631.65 | +1.4 (+0.22%) | 566,487 |
| 16 Jun 2010 | INR | 616 | 636.25 | 610 | 630.25 | 630.25 | +22.4 (+3.69%) | 749,084 |
| 15 Jun 2010 | INR | 614.95 | 617.95 | 605 | 607.85 | 607.85 | -4.9 (-0.80%) | 176,833 |
| 14 Jun 2010 | INR | 611.15 | 616.3 | 607 | 612.75 | 612.75 | +8.35 (+1.38%) | 316,647 |
| 11 Jun 2010 | INR | 597.15 | 616 | 595 | 604.4 | 604.4 | +12.5 (+2.11%) | 533,973 |
| 10 Jun 2010 | INR | 577.95 | 600 | 577.95 | 591.9 | 591.9 | +14.7 (+2.55%) | 378,779 |
| 9 Jun 2010 | INR | 572 | 582.95 | 572 | 577.2 | 577.2 | +6.2 (+1.09%) | 252,610 |
| 8 Jun 2010 | INR | 580.1 | 585.5 | 569.4 | 571 | 571 | -7.4 (-1.28%) | 190,992 |
| 7 Jun 2010 | INR | 570.6 | 585.9 | 560 | 578.4 | 578.4 | -6.8 (-1.16%) | 337,861 |
| 4 Jun 2010 | INR | 583 | 587 | 572 | 585.2 | 585.2 | +2.45 (+0.42%) | 267,869 |
| 3 Jun 2010 | INR | 584 | 589 | 576 | 582.75 | 582.75 | +8.55 (+1.49%) | 305,151 |
| 2 Jun 2010 | INR | 569.7 | 578 | 564.5 | 574.2 | 574.2 | +10.3 (+1.83%) | 394,424 |
| 1 Jun 2010 | INR | 573.5 | 583.5 | 558.2 | 563.9 | 563.9 | -8.55 (-1.49%) | 416,970 |
| 31 May 2010 | INR | 553 | 577.6 | 552 | 572.45 | 572.45 | +27.4 (+5.03%) | 436,101 |
| 28 May 2010 | INR | 538.95 | 549.8 | 535.05 | 545.05 | 545.05 | +16.35 (+3.09%) | 249,392 |
| 27 May 2010 | INR | 520 | 540 | 519 | 528.7 | 528.7 | +9.25 (+1.78%) | 293,812 |
| 26 May 2010 | INR | 533.8 | 538.55 | 514 | 519.45 | 519.45 | +3.3 (+0.64%) | 374,517 |
| 25 May 2010 | INR | 525 | 538.6 | 509 | 516.15 | 516.15 | -13.15 (-2.48%) | 324,221 |
| 24 May 2010 | INR | 549.5 | 556.9 | 524 | 529.3 | 529.3 | -10.15 (-1.88%) | 202,570 |
| 21 May 2010 | INR | 510 | 542.7 | 505.05 | 539.45 | 539.45 | +17.45 (+3.34%) | 299,418 |
| 20 May 2010 | INR | 528.65 | 540.85 | 517.7 | 522 | 522 | -4.65 (-0.88%) | 178,790 |
| 19 May 2010 | INR | 555 | 559.5 | 515 | 526.65 | 526.65 | -33.15 (-5.92%) | 468,953 |
| 18 May 2010 | INR | 558 | 568.9 | 547.75 | 559.8 | 559.8 | +2 (+0.36%) | 216,404 |
| 17 May 2010 | INR | 550 | 561 | 543 | 557.8 | 557.8 | -2.05 (-0.37%) | 175,685 |
| 14 May 2010 | INR | 560 | 567 | 554.6 | 559.85 | 559.85 | -5.15 (-0.91%) | 209,847 |
| 13 May 2010 | INR | 547 | 575 | 547 | 565 | 565 | +18.7 (+3.42%) | 714,255 |
| 12 May 2010 | INR | 561 | 566 | 536.4 | 546.3 | 546.3 | -15.75 (-2.80%) | 243,893 |
