| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | INR | 67 | 68.15 | 66 | 66.35 | 66.35 | +0.25 (+0.38%) | 292,542 |
| 18 Jun 2010 | INR | 68.95 | 71.3 | 64 | 66.1 | 66.1 | -2.15 (-3.15%) | 646,804 |
| 17 Jun 2010 | INR | 67.75 | 72.9 | 66.55 | 68.25 | 68.25 | +1.95 (+2.94%) | 3,409,022 |
| 16 Jun 2010 | INR | 62.2 | 72.7 | 62.1 | 66.3 | 66.3 | +4.8 (+7.80%) | 5,054,900 |
| 15 Jun 2010 | INR | 63.25 | 64.5 | 60.6 | 61.5 | 61.5 | -1.5 (-2.38%) | 496,849 |
| 14 Jun 2010 | INR | 62.5 | 65.9 | 60.8 | 63 | 63 | +1.8 (+2.94%) | 1,013,293 |
| 11 Jun 2010 | INR | 61.8 | 65.9 | 59.5 | 61.2 | 61.2 | +0.5 (+0.82%) | 1,918,689 |
| 10 Jun 2010 | INR | 54.7 | 61.85 | 54.55 | 60.7 | 60.7 | +6.25 (+11.48%) | 1,104,160 |
| 9 Jun 2010 | INR | 54.55 | 55.4 | 54.15 | 54.45 | 54.45 | -0.1 (-0.18%) | 84,745 |
| 8 Jun 2010 | INR | 55.05 | 55.95 | 54.25 | 54.55 | 54.55 | -0.55 (-1.00%) | 87,528 |
| 7 Jun 2010 | INR | 55 | 55.6 | 54.3 | 55.1 | 55.1 | -1.7 (-2.99%) | 87,242 |
| 4 Jun 2010 | INR | 56.1 | 58.05 | 56.1 | 56.8 | 56.8 | -1.1 (-1.90%) | 71,152 |
| 3 Jun 2010 | INR | 58.5 | 59 | 57.8 | 57.9 | 57.9 | -0.1 (-0.17%) | 117,281 |
| 2 Jun 2010 | INR | 56.85 | 59.2 | 56.85 | 58 | 58 | +1.3 (+2.29%) | 235,405 |
| 1 Jun 2010 | INR | 54.8 | 59.8 | 54.15 | 56.7 | 56.7 | +1.85 (+3.37%) | 803,167 |
| 31 May 2010 | INR | 55.25 | 55.5 | 54.25 | 54.85 | 54.85 | +0.5 (+0.92%) | 100,020 |
| 28 May 2010 | INR | 55 | 56.3 | 54.1 | 54.35 | 54.35 | +0.25 (+0.46%) | 121,464 |
| 27 May 2010 | INR | 53.05 | 55.7 | 52.3 | 54.1 | 54.1 | +1.3 (+2.46%) | 178,930 |
| 26 May 2010 | INR | 52.1 | 53 | 52.1 | 52.8 | 52.8 | +1 (+1.93%) | 103,538 |
| 25 May 2010 | INR | 52.85 | 53.85 | 51.5 | 51.8 | 51.8 | -2.15 (-3.99%) | 121,252 |
| 24 May 2010 | INR | 54.9 | 56.4 | 53.65 | 53.95 | 53.95 | +0.35 (+0.65%) | 133,449 |
| 21 May 2010 | INR | 55 | 55.25 | 51.3 | 53.6 | 53.6 | -3.15 (-5.55%) | 215,435 |
| 20 May 2010 | INR | 57.7 | 58.45 | 55.9 | 56.75 | 56.75 | -0.5 (-0.87%) | 151,925 |
| 19 May 2010 | INR | 59 | 59.75 | 57.25 | 57.25 | 57.25 | -2.7 (-4.50%) | 149,149 |
| 18 May 2010 | INR | 60.3 | 62.25 | 59.75 | 59.95 | 59.95 | -0.25 (-0.42%) | 230,559 |
| 17 May 2010 | INR | 61.95 | 61.95 | 58 | 60.2 | 60.2 | -2.1 (-3.37%) | 408,850 |
| 14 May 2010 | INR | 63.05 | 63.15 | 62.2 | 62.3 | 62.3 | -0.4 (-0.64%) | 159,908 |
| 13 May 2010 | INR | 63.35 | 63.85 | 62.6 | 62.7 | 62.7 | -0.45 (-0.71%) | 136,512 |
| 12 May 2010 | INR | 63.85 | 63.95 | 62.25 | 63.15 | 63.15 | -0.4 (-0.63%) | 114,902 |
| 11 May 2010 | INR | 65 | 65.55 | 63.25 | 63.55 | 63.55 | -1.35 (-2.08%) | 127,612 |
