| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2010 | INR | 2,220 | 2,220 | 2,138 | 2,160.1 | 216.01 | -65.8 (-2.96%) | 17,355,820 |
| 24 May 2010 | INR | 2,282 | 2,311 | 2,223 | 2,225.9 | 222.59 | -52.1 (-2.29%) | 15,195,470 |
| 21 May 2010 | INR | 2,222 | 2,280 | 2,210.4 | 2,278 | 227.8 | +3 (+0.13%) | 15,706,440 |
| 20 May 2010 | INR | 2,222 | 2,282 | 2,221.1 | 2,275 | 227.5 | +67 (+3.03%) | 17,039,960 |
| 19 May 2010 | INR | 2,260 | 2,273 | 2,190 | 2,208 | 220.8 | -72.4 (-3.17%) | 20,415,020 |
| 18 May 2010 | INR | 2,247.9 | 2,298 | 2,231.4 | 2,280.4 | 228.04 | +30.4 (+1.35%) | 18,901,340 |
| 17 May 2010 | INR | 2,210 | 2,272 | 2,141.4 | 2,250 | 225 | +36.2 (+1.64%) | 25,703,050 |
| 16 May 2010 | INR | 2,315 | 2,333.9 | 2,211.6 | 2,213.8 | 221.38 | 0.0 (0.0%) | 33,008,880 |
| 14 May 2010 | INR | 2,315 | 2,333.9 | 2,211.6 | 2,213.8 | 221.38 | -96.8 (-4.19%) | 33,008,880 |
| 13 May 2010 | INR | 2,332 | 2,349 | 2,306.2 | 2,310.6 | 231.06 | -11 (-0.47%) | 17,762,910 |
| 12 May 2010 | INR | 2,290 | 2,339 | 2,282 | 2,321.6 | 232.16 | +35.6 (+1.56%) | 20,204,040 |
| 11 May 2010 | INR | 2,314 | 2,339 | 2,281.2 | 2,286 | 228.6 | -34 (-1.47%) | 18,377,970 |
| 10 May 2010 | INR | 2,250 | 2,325.1 | 2,242.2 | 2,320 | 232 | +96.7 (+4.35%) | 14,791,690 |
| 7 May 2010 | INR | 2,275.2 | 2,291.8 | 2,218.4 | 2,223.3 | 222.33 | -89.7 (-3.88%) | 16,085,350 |
| 6 May 2010 | INR | 2,280 | 2,320 | 2,262.3 | 2,313 | 231.3 | +28.3 (+1.24%) | 17,751,300 |
| 5 May 2010 | INR | 2,260 | 2,285 | 2,240.5 | 2,284.7 | 228.47 | -6.3 (-0.27%) | 16,717,010 |
| 4 May 2010 | INR | 2,305 | 2,315.9 | 2,273.1 | 2,291 | 229.1 | -10.7 (-0.46%) | 13,397,620 |
| 3 May 2010 | INR | 2,290 | 2,305 | 2,277.1 | 2,301.7 | 230.17 | +1.7 (+0.07%) | 13,160,890 |
| 30 Apr 2010 | INR | 2,280 | 2,318.9 | 2,280 | 2,300 | 230 | +15 (+0.66%) | 19,146,310 |
| 29 Apr 2010 | INR | 2,240 | 2,285 | 2,235 | 2,285 | 228.5 | +48 (+2.15%) | 21,393,940 |
| 28 Apr 2010 | INR | 2,204 | 2,251.9 | 2,182.5 | 2,237 | 223.7 | +23.5 (+1.06%) | 18,684,250 |
| 27 Apr 2010 | INR | 2,252 | 2,255 | 2,209.1 | 2,213.5 | 221.35 | -34.7 (-1.54%) | 11,094,760 |
| 26 Apr 2010 | INR | 2,264 | 2,279 | 2,241.1 | 2,248.2 | 224.82 | -6.8 (-0.30%) | 12,145,600 |
| 23 Apr 2010 | INR | 2,230 | 2,294 | 2,211 | 2,255 | 225.5 | +40 (+1.81%) | 31,784,560 |
| 22 Apr 2010 | INR | 2,082.1 | 2,248.9 | 2,082.1 | 2,215 | 221.5 | +113 (+5.38%) | 65,306,760 |
| 21 Apr 2010 | INR | 2,110 | 2,119 | 2,086.6 | 2,102 | 210.2 | +6 (+0.29%) | 15,633,000 |
| 20 Apr 2010 | INR | 2,042.4 | 2,106.6 | 2,021 | 2,096 | 209.6 | +66 (+3.25%) | 24,993,280 |
| 19 Apr 2010 | INR | 2,040 | 2,044.9 | 2,012 | 2,030 | 203 | -12 (-0.59%) | 9,250,600 |
| 16 Apr 2010 | INR | 2,050 | 2,054.9 | 2,025.3 | 2,042 | 204.2 | -12.5 (-0.61%) | 9,466,180 |
| 15 Apr 2010 | INR | 2,096.7 | 2,109.1 | 2,048 | 2,054.5 | 205.45 | -39.5 (-1.89%) | 13,016,220 |
