| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 555 | 566.05 | 551 | 562.05 | 562.05 | +8.35 (+1.51%) | 456,236 |
| 10 May 2010 | INR | 532 | 555 | 528.4 | 553.7 | 553.7 | +30.4 (+5.81%) | 369,024 |
| 7 May 2010 | INR | 510 | 526.5 | 507 | 523.3 | 523.3 | +3.95 (+0.76%) | 244,709 |
| 6 May 2010 | INR | 518.85 | 523 | 508.5 | 519.35 | 519.35 | -1.95 (-0.37%) | 248,865 |
| 5 May 2010 | INR | 501 | 527 | 501 | 521.3 | 521.3 | +4.4 (+0.85%) | 352,946 |
| 4 May 2010 | INR | 530 | 534.95 | 512.5 | 516.9 | 516.9 | -9.15 (-1.74%) | 314,209 |
| 3 May 2010 | INR | 524 | 535.8 | 522.55 | 526.05 | 526.05 | -0.05 (-0.01%) | 194,154 |
| 30 Apr 2010 | INR | 530 | 531.5 | 519.55 | 526.1 | 526.1 | +2 (+0.38%) | 215,528 |
| 29 Apr 2010 | INR | 524.75 | 533.5 | 519.1 | 524.1 | 524.1 | -0.65 (-0.12%) | 180,591 |
| 28 Apr 2010 | INR | 532 | 537.05 | 521 | 524.75 | 524.75 | -12.3 (-2.29%) | 181,312 |
| 27 Apr 2010 | INR | 535 | 540.4 | 528.75 | 537.05 | 537.05 | +8.65 (+1.64%) | 361,286 |
| 26 Apr 2010 | INR | 525 | 532 | 522 | 528.4 | 528.4 | +7.85 (+1.51%) | 248,164 |
| 23 Apr 2010 | INR | 509 | 523.2 | 504 | 520.55 | 520.55 | +12.2 (+2.40%) | 336,216 |
| 22 Apr 2010 | INR | 508.65 | 517.75 | 505.1 | 508.35 | 508.35 | -0.3 (-0.06%) | 520,290 |
| 21 Apr 2010 | INR | 512.05 | 515.9 | 506 | 508.65 | 508.65 | -2.1 (-0.41%) | 215,355 |
| 20 Apr 2010 | INR | 505 | 519 | 504 | 510.75 | 510.75 | +7.1 (+1.41%) | 549,864 |
| 19 Apr 2010 | INR | 498.5 | 509.2 | 491 | 503.65 | 503.65 | +1 (+0.20%) | 284,271 |
| 16 Apr 2010 | INR | 510 | 514 | 500 | 502.65 | 502.65 | -7.7 (-1.51%) | 305,175 |
| 15 Apr 2010 | INR | 511.9 | 518.7 | 508.6 | 510.35 | 510.35 | +1.95 (+0.38%) | 752,506 |
| 13 Apr 2010 | INR | 519 | 520.25 | 505.2 | 508.4 | 508.4 | -9.3 (-1.80%) | 292,928 |
| 12 Apr 2010 | INR | 532 | 532.6 | 516.5 | 517.7 | 517.7 | -10.55 (-2.00%) | 226,460 |
| 9 Apr 2010 | INR | 530 | 533 | 522.2 | 528.25 | 528.25 | +3.1 (+0.59%) | 284,295 |
| 8 Apr 2010 | INR | 536 | 544 | 522.55 | 525.15 | 525.15 | -4.8 (-0.91%) | 344,023 |
| 7 Apr 2010 | INR | 539.7 | 541.25 | 525 | 529.95 | 529.95 | -4.3 (-0.80%) | 226,990 |
| 6 Apr 2010 | INR | 550 | 552.95 | 533.1 | 534.25 | 534.25 | -12.9 (-2.36%) | 198,401 |
| 5 Apr 2010 | INR | 537.3 | 548.8 | 535.5 | 547.15 | 547.15 | +13.35 (+2.50%) | 182,563 |
| 1 Apr 2010 | INR | 550.4 | 555.7 | 528.3 | 533.8 | 533.8 | -11.4 (-2.09%) | 517,889 |
| 31 Mar 2010 | INR | 558.6 | 559.5 | 535.45 | 545.2 | 545.2 | -4.35 (-0.79%) | 179,046 |
| 30 Mar 2010 | INR | 558.85 | 569.9 | 545 | 549.55 | 549.55 | -3.8 (-0.69%) | 191,356 |
| 29 Mar 2010 | INR | 545.1 | 564 | 541.1 | 553.35 | 553.35 | +14.5 (+2.69%) | 251,443 |
| 29 Mar 2010 |
|
|||||||
