| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2010 | INR | 131 | 132.2 | 128.05 | 129.45 | 129.45 | -0.25 (-0.19%) | 3,746,743 |
| 24 Jun 2010 | INR | 126.5 | 130.7 | 126.25 | 129.7 | 129.7 | +3 (+2.37%) | 7,279,244 |
| 23 Jun 2010 | INR | 124 | 126.9 | 123.05 | 126.7 | 126.7 | +2.25 (+1.81%) | 2,726,929 |
| 22 Jun 2010 | INR | 125.95 | 126.15 | 122.7 | 124.45 | 124.45 | -1.95 (-1.54%) | 2,564,991 |
| 21 Jun 2010 | INR | 126 | 127.8 | 124.75 | 126.4 | 126.4 | +2.4 (+1.94%) | 3,148,929 |
| 18 Jun 2010 | INR | 126.3 | 127.3 | 122.35 | 124 | 124 | -2.2 (-1.74%) | 3,809,199 |
| 17 Jun 2010 | INR | 127.9 | 128.6 | 125.7 | 126.2 | 126.2 | -0.5 (-0.39%) | 5,517,295 |
| 16 Jun 2010 | INR | 122.25 | 127.2 | 121 | 126.7 | 126.7 | +5.15 (+4.24%) | 10,761,797 |
| 15 Jun 2010 | INR | 117.5 | 121.9 | 116.55 | 121.55 | 121.55 | +4.05 (+3.45%) | 7,214,425 |
| 14 Jun 2010 | INR | 116.6 | 117.7 | 115.6 | 117.5 | 117.5 | +2 (+1.73%) | 2,206,907 |
| 11 Jun 2010 | INR | 118.5 | 118.6 | 115.5 | 115.5 | 115.5 | -1.75 (-1.49%) | 3,000,458 |
| 10 Jun 2010 | INR | 116.75 | 117.3 | 114.5 | 117.25 | 117.25 | +0.95 (+0.82%) | 2,546,736 |
| 9 Jun 2010 | INR | 116.65 | 117.9 | 115.55 | 116.3 | 116.3 | +0.2 (+0.17%) | 2,494,831 |
| 8 Jun 2010 | INR | 117 | 119.2 | 115.1 | 116.1 | 116.1 | -0.65 (-0.56%) | 3,577,583 |
| 7 Jun 2010 | INR | 114.75 | 117.5 | 112.85 | 116.75 | 116.75 | -1.8 (-1.52%) | 4,194,893 |
| 4 Jun 2010 | INR | 118 | 121 | 118 | 118.55 | 118.55 | +0.15 (+0.13%) | 6,313,742 |
| 3 Jun 2010 | INR | 118 | 119 | 115.5 | 118.4 | 118.4 | +2 (+1.72%) | 4,481,325 |
| 2 Jun 2010 | INR | 119.05 | 120.5 | 114.1 | 116.4 | 116.4 | -1.85 (-1.56%) | 6,404,452 |
| 1 Jun 2010 | INR | 119 | 122.95 | 118 | 118.25 | 118.25 | -1.85 (-1.54%) | 6,533,431 |
| 31 May 2010 | INR | 135.2 | 135.2 | 118.75 | 120.1 | 120.1 | -16.9 (-12.34%) | 16,061,983 |
| 28 May 2010 | INR | 135 | 138.9 | 135 | 137 | 137 | +2.15 (+1.59%) | 2,761,708 |
| 27 May 2010 | INR | 132 | 135 | 128.9 | 134.85 | 134.85 | +2.9 (+2.20%) | 2,685,199 |
| 26 May 2010 | INR | 127.5 | 131.95 | 127 | 131.95 | 131.95 | +5.45 (+4.31%) | 2,021,442 |
| 25 May 2010 | INR | 129.5 | 130.4 | 126 | 126.5 | 126.5 | -3.75 (-2.88%) | 1,737,312 |
| 24 May 2010 | INR | 133.5 | 136 | 130.15 | 130.25 | 130.25 | -2.2 (-1.66%) | 1,847,100 |
| 21 May 2010 | INR | 128 | 133.3 | 127.1 | 132.45 | 132.45 | -0.45 (-0.34%) | 2,391,391 |
| 20 May 2010 | INR | 135.25 | 136.75 | 131.75 | 132.9 | 132.9 | -0.1 (-0.08%) | 1,775,055 |
| 19 May 2010 | INR | 141 | 142 | 132.95 | 133 | 133 | -9.15 (-6.44%) | 2,526,350 |
| 18 May 2010 | INR | 140 | 143.75 | 138.2 | 142.15 | 142.15 | +3.7 (+2.67%) | 2,788,717 |
| 17 May 2010 | INR | 140.25 | 143.95 | 137.1 | 138.45 | 138.45 | -5.3 (-3.69%) | 4,199,089 |
