| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2010 | INR | 1,296 | 1,296 | 1,245.1 | 1,278.25 | 127.825 | +3.25 (+0.25%) | 882 |
| 29 Jun 2010 | INR | 1,236.1 | 1,330 | 1,232 | 1,275 | 127.5 | +35 (+2.82%) | 7,630 |
| 28 Jun 2010 | INR | 1,225 | 1,269 | 1,225 | 1,240 | 124 | +10 (+0.81%) | 17,979 |
| 25 Jun 2010 | INR | 1,230 | 1,239.5 | 1,221 | 1,230 | 123 | -15 (-1.20%) | 6,071 |
| 24 Jun 2010 | INR | 1,211.2 | 1,248.75 | 1,211.2 | 1,245 | 124.5 | +40 (+3.32%) | 756 |
| 23 Jun 2010 | INR | 1,165 | 1,259 | 1,165 | 1,205 | 120.5 | -10 (-0.82%) | 308 |
| 22 Jun 2010 | INR | 1,199 | 1,255 | 1,180 | 1,215 | 121.5 | +42.6 (+3.63%) | 4,442 |
| 21 Jun 2010 | INR | 1,153.3 | 1,204.9 | 1,153.3 | 1,172.4 | 117.24 | +2.4 (+0.21%) | 953 |
| 18 Jun 2010 | INR | 1,199.85 | 1,199.85 | 1,125.25 | 1,170 | 117 | -11.3 (-0.96%) | 6,879 |
| 17 Jun 2010 | INR | 1,235.4 | 1,254.9 | 1,180 | 1,181.3 | 118.13 | -79.7 (-6.32%) | 52,059 |
| 16 Jun 2010 | INR | 1,205 | 1,289.95 | 1,190 | 1,261 | 126.1 | -57 (-4.32%) | 43,576 |
| 15 Jun 2010 | INR | 1,300 | 1,344.85 | 1,289.95 | 1,318 | 131.8 | +8 (+0.61%) | 18,601 |
| 14 Jun 2010 | INR | 1,339 | 1,340 | 1,296 | 1,310 | 131 | +9 (+0.69%) | 9,055 |
| 11 Jun 2010 | INR | 1,281 | 1,306 | 1,266 | 1,301 | 130.1 | +37.95 (+3.00%) | 1,208 |
| 10 Jun 2010 | INR | 1,254.9 | 1,272 | 1,247 | 1,263.05 | 126.305 | +23.05 (+1.86%) | 1,343 |
| 9 Jun 2010 | INR | 1,250 | 1,269.5 | 1,236 | 1,240 | 124 | +1 (+0.08%) | 939 |
| 8 Jun 2010 | INR | 1,215 | 1,306 | 1,215 | 1,239 | 123.9 | -3.1 (-0.25%) | 2,443 |
| 7 Jun 2010 | INR | 1,211.15 | 1,299.95 | 1,211.15 | 1,242.1 | 124.21 | -22.9 (-1.81%) | 643 |
| 4 Jun 2010 | INR | 1,294 | 1,294 | 1,240 | 1,265 | 126.5 | +24.9 (+2.01%) | 487 |
| 3 Jun 2010 | INR | 1,250 | 1,279 | 1,240 | 1,240.1 | 124.01 | -21.9 (-1.74%) | 189 |
| 2 Jun 2010 | INR | 1,277 | 1,277 | 1,241 | 1,262 | 126.2 | +7 (+0.56%) | 163 |
| 1 Jun 2010 | INR | 1,214.1 | 1,255 | 1,214.1 | 1,255 | 125.5 | +28 (+2.28%) | 269 |
| 31 May 2010 | INR | 1,210 | 1,240 | 1,199.9 | 1,227 | 122.7 | +15 (+1.24%) | 2,177 |
| 28 May 2010 | INR | 1,221 | 1,228 | 1,200 | 1,212 | 121.2 | -8 (-0.66%) | 3,132 |
| 27 May 2010 | INR | 1,235 | 1,247 | 1,210 | 1,220 | 122 | -6.9 (-0.56%) | 608 |
| 26 May 2010 | INR | 1,284 | 1,284 | 1,201 | 1,226.9 | 122.69 | +11.75 (+0.97%) | 1,449 |
| 25 May 2010 | INR | 1,283 | 1,287.8 | 1,215.15 | 1,215.15 | 121.515 | -54.8 (-4.32%) | 496 |
| 24 May 2010 | INR | 1,280 | 1,295 | 1,258 | 1,269.95 | 126.995 | -9.55 (-0.75%) | 19,797 |
| 21 May 2010 | INR | 1,268 | 1,293 | 1,265.05 | 1,279.5 | 127.95 | -0.5 (-0.04%) | 1,800 |
| 20 May 2010 | INR | 1,290.3 | 1,307 | 1,280 | 1,280 | 128 | -23 (-1.77%) | 1,700 |
