| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 1,263 | 1,306 | 1,252 | 1,277.9 | 1,277.9 | +16.95 (+1.34%) | 17,537 |
| 21 Jun 2010 | INR | 1,270.1 | 1,290 | 1,258 | 1,260.95 | 1,260.95 | +0.95 (+0.08%) | 9,324 |
| 18 Jun 2010 | INR | 1,274.95 | 1,276 | 1,260 | 1,260 | 1,260 | -7.9 (-0.62%) | 5,069 |
| 17 Jun 2010 | INR | 1,278 | 1,295 | 1,260 | 1,267.9 | 1,267.9 | -0.55 (-0.04%) | 8,873 |
| 16 Jun 2010 | INR | 1,270 | 1,302.5 | 1,250 | 1,268.45 | 1,268.45 | -20.6 (-1.60%) | 13,762 |
| 15 Jun 2010 | INR | 1,344 | 1,344 | 1,285 | 1,289.05 | 1,289.05 | -53.55 (-3.99%) | 17,025 |
| 14 Jun 2010 | INR | 1,279 | 1,350 | 1,270 | 1,342.6 | 1,342.6 | +57.75 (+4.49%) | 27,230 |
| 11 Jun 2010 | INR | 1,305 | 1,305.9 | 1,276.1 | 1,284.85 | 1,284.85 | -5.4 (-0.42%) | 11,363 |
| 10 Jun 2010 | INR | 1,290 | 1,311.05 | 1,282.65 | 1,290.25 | 1,290.25 | -9.8 (-0.75%) | 12,671 |
| 9 Jun 2010 | INR | 1,275.9 | 1,312 | 1,260.25 | 1,300.05 | 1,300.05 | +30.5 (+2.40%) | 20,753 |
| 8 Jun 2010 | INR | 1,250 | 1,280 | 1,243 | 1,269.55 | 1,269.55 | -1.75 (-0.14%) | 14,678 |
| 7 Jun 2010 | INR | 1,551 | 1,551 | 1,262 | 1,271.3 | 1,271.3 | -25.6 (-1.97%) | 30,032 |
| 4 Jun 2010 | INR | 1,325 | 1,357 | 1,279.65 | 1,296.9 | 1,296.9 | -17.05 (-1.30%) | 94,524 |
| 3 Jun 2010 | INR | 1,275 | 1,325 | 1,261.1 | 1,313.95 | 1,313.95 | +37.05 (+2.90%) | 98,626 |
| 2 Jun 2010 | INR | 1,269 | 1,283.9 | 1,264.1 | 1,276.9 | 1,276.9 | +11.6 (+0.92%) | 12,026 |
| 1 Jun 2010 | INR | 1,258.1 | 1,269.2 | 1,257.55 | 1,265.3 | 1,265.3 | +2.25 (+0.18%) | 5,779 |
| 31 May 2010 | INR | 1,266 | 1,272.2 | 1,251.05 | 1,263.05 | 1,263.05 | +4.65 (+0.37%) | 9,430 |
| 28 May 2010 | INR | 1,270 | 1,270 | 1,225.35 | 1,258.4 | 1,258.4 | -3 (-0.24%) | 6,418 |
| 27 May 2010 | INR | 1,261 | 1,292 | 1,248.15 | 1,261.4 | 1,261.4 | +20.25 (+1.63%) | 63,179 |
| 26 May 2010 | INR | 1,225 | 1,255 | 1,224.8 | 1,241.15 | 1,241.15 | +12 (+0.98%) | 9,921 |
| 25 May 2010 | INR | 1,211.1 | 1,242.95 | 1,205 | 1,229.15 | 1,229.15 | +5.05 (+0.41%) | 7,071 |
| 24 May 2010 | INR | 1,260 | 1,267.9 | 1,215.2 | 1,224.1 | 1,224.1 | -21.45 (-1.72%) | 6,414 |
| 21 May 2010 | INR | 1,255 | 1,255 | 1,205.05 | 1,245.55 | 1,245.55 | -14.25 (-1.13%) | 65,475 |
| 20 May 2010 | INR | 1,185 | 1,273 | 1,185 | 1,259.8 | 1,259.8 | +104.95 (+9.09%) | 239,172 |
| 19 May 2010 | INR | 1,165 | 1,189 | 1,141.1 | 1,154.85 | 1,154.85 | -19.85 (-1.69%) | 4,467 |
| 18 May 2010 | INR | 1,165 | 1,181 | 1,164.25 | 1,174.7 | 1,174.7 | +4.95 (+0.42%) | 4,935 |
| 17 May 2010 | INR | 1,164 | 1,182 | 1,140 | 1,169.75 | 1,169.75 | -1.55 (-0.13%) | 11,502 |
| 14 May 2010 | INR | 1,169.75 | 1,176 | 1,155.05 | 1,171.3 | 1,171.3 | +7.05 (+0.61%) | 6,576 |
| 13 May 2010 | INR | 1,168 | 1,171 | 1,151 | 1,164.25 | 1,164.25 | +0.3 (+0.03%) | 6,485 |
| 12 May 2010 | INR | 1,126.55 | 1,175 | 1,126 | 1,163.95 | 1,163.95 | +31.1 (+2.75%) | 28,543 |
