| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2010 | INR | 20,542.5 | 21,202.5 | 19,882.5 | 20,845 | 20,845 | -137.5 (-0.66%) | 1,862 |
| 20 May 2010 | INR | 21,133.75 | 21,683.75 | 20,680 | 20,982.5 | 20,982.5 | -151.25 (-0.72%) | 1,829 |
| 19 May 2010 | INR | 22,027.5 | 22,192.5 | 20,927.5 | 21,133.75 | 21,133.75 | -1,003.75 (-4.53%) | 1,388 |
| 18 May 2010 | INR | 22,206.25 | 22,577.5 | 22,000 | 22,137.5 | 22,137.5 | 0.0 (0.0%) | 1,462 |
| 17 May 2010 | INR | 22,220 | 22,302.5 | 21,340 | 22,137.5 | 22,137.5 | -55 (-0.25%) | 2,785 |
| 14 May 2010 | INR | 22,412.5 | 22,605 | 21,780 | 22,192.5 | 22,192.5 | -330 (-1.47%) | 2,992 |
| 13 May 2010 | INR | 22,577.5 | 22,990 | 22,330 | 22,522.5 | 22,522.5 | +68.75 (+0.31%) | 2,367 |
| 12 May 2010 | INR | 22,275 | 22,660 | 22,027.5 | 22,453.75 | 22,453.75 | +247.5 (+1.11%) | 2,419 |
| 11 May 2010 | INR | 22,962.5 | 22,962.5 | 21,780 | 22,206.25 | 22,206.25 | -577.5 (-2.53%) | 4,036 |
| 10 May 2010 | INR | 22,770 | 23,237.5 | 22,605 | 22,783.75 | 22,783.75 | -13.75 (-0.06%) | 3,173 |
| 7 May 2010 | INR | 22,481.25 | 22,962.5 | 22,013.75 | 22,797.5 | 22,797.5 | +137.5 (+0.61%) | 6,887 |
| 6 May 2010 | INR | 22,508.75 | 23,237.5 | 22,275 | 22,660 | 22,660 | -13.75 (-0.06%) | 2,424 |
| 5 May 2010 | INR | 22,275 | 22,825 | 22,275 | 22,673.75 | 22,673.75 | -82.5 (-0.36%) | 4,631 |
| 4 May 2010 | INR | 23,705 | 23,883.75 | 22,151.25 | 22,756.25 | 22,756.25 | -893.75 (-3.78%) | 4,743 |
| 3 May 2010 | INR | 23,870 | 23,925 | 23,526.25 | 23,650 | 23,650 | -96.25 (-0.41%) | 2,856 |
| 30 Apr 2010 | INR | 23,980 | 24,090 | 23,540 | 23,746.25 | 23,746.25 | -55 (-0.23%) | 1,981 |
| 29 Apr 2010 | INR | 23,787.5 | 23,980 | 23,718.75 | 23,801.25 | 23,801.25 | +13.75 (+0.06%) | 1,976 |
| 28 Apr 2010 | INR | 23,127.5 | 24,200 | 22,907.5 | 23,787.5 | 23,787.5 | +123.75 (+0.52%) | 6,143 |
| 27 Apr 2010 | INR | 23,925 | 24,172.5 | 23,581.25 | 23,663.75 | 23,663.75 | -275 (-1.15%) | 4,233 |
| 26 Apr 2010 | INR | 24,172.5 | 24,323.75 | 23,856.25 | 23,938.75 | 23,938.75 | -68.75 (-0.29%) | 3,553 |
| 23 Apr 2010 | INR | 24,378.75 | 24,598.75 | 23,856.25 | 24,007.5 | 24,007.5 | -371.25 (-1.52%) | 5,031 |
| 22 Apr 2010 | INR | 23,856.25 | 24,530 | 23,787.5 | 24,378.75 | 24,378.75 | +481.25 (+2.01%) | 8,668 |
| 21 Apr 2010 | INR | 23,925 | 24,530 | 23,677.5 | 23,897.5 | 23,897.5 | +55 (+0.23%) | 11,716 |
| 20 Apr 2010 | INR | 23,650 | 24,282.5 | 23,320 | 23,842.5 | 23,842.5 | +371.25 (+1.58%) | 13,389 |
| 19 Apr 2010 | INR | 23,443.75 | 23,636.25 | 23,100 | 23,471.25 | 23,471.25 | -261.25 (-1.10%) | 8,628 |
| 16 Apr 2010 | INR | 23,856.25 | 24,145 | 23,650 | 23,732.5 | 23,732.5 | +55 (+0.23%) | 7,622 |
| 15 Apr 2010 | INR | 23,787.5 | 24,062.5 | 23,388.75 | 23,677.5 | 23,677.5 | +110 (+0.47%) | 12,070 |
| 13 Apr 2010 | INR | 23,223.75 | 23,760 | 22,055 | 23,567.5 | 23,567.5 | +343.75 (+1.48%) | 28,155 |
| 12 Apr 2010 | INR | 23,650 | 23,663.75 | 23,100 | 23,223.75 | 23,223.75 | -302.5 (-1.29%) | 8,761 |
| 9 Apr 2010 | INR | 23,141.25 | 23,787.5 | 22,220 | 23,526.25 | 23,526.25 | +522.5 (+2.27%) | 31,087 |
