| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 8.64 | 8.67 | 8.36 | 8.54 | 8.54 | +0.02 (+0.23%) | 568,119 |
| 21 Jun 2010 | INR | 10.26 | 10.26 | 8.5 | 8.52 | 8.52 | -0.03 (-0.35%) | 396,305 |
| 18 Jun 2010 | INR | 8.7 | 8.7 | 8.5 | 8.55 | 8.55 | -0.06 (-0.70%) | 313,411 |
| 17 Jun 2010 | INR | 8.8 | 8.8 | 8.51 | 8.61 | 8.61 | -0.02 (-0.23%) | 484,593 |
| 16 Jun 2010 | INR | 8.74 | 8.8 | 8.51 | 8.63 | 8.63 | +0.03 (+0.35%) | 557,280 |
| 15 Jun 2010 | INR | 8.78 | 8.78 | 8.5 | 8.6 | 8.6 | -0.06 (-0.69%) | 678,237 |
| 14 Jun 2010 | INR | 10.4 | 10.4 | 8.6 | 8.66 | 8.66 | -0.01 (-0.12%) | 323,172 |
| 11 Jun 2010 | INR | 8.9 | 8.9 | 8.6 | 8.67 | 8.67 | -0.07 (-0.80%) | 364,819 |
| 10 Jun 2010 | INR | 8.9 | 8.9 | 8.65 | 8.74 | 8.74 | -0.05 (-0.57%) | 369,282 |
| 9 Jun 2010 | INR | 8.65 | 8.85 | 8.56 | 8.79 | 8.79 | +0.25 (+2.93%) | 576,004 |
| 8 Jun 2010 | INR | 8.65 | 8.86 | 8.48 | 8.54 | 8.54 | -0.07 (-0.81%) | 287,109 |
| 7 Jun 2010 | INR | 8.43 | 8.67 | 8.32 | 8.61 | 8.61 | -0.03 (-0.35%) | 359,762 |
| 4 Jun 2010 | INR | 8.86 | 8.86 | 8.62 | 8.64 | 8.64 | -0.07 (-0.80%) | 379,399 |
| 3 Jun 2010 | INR | 8.95 | 8.95 | 8.65 | 8.71 | 8.71 | -0.13 (-1.47%) | 367,937 |
| 2 Jun 2010 | INR | 8.79 | 8.92 | 8.59 | 8.84 | 8.84 | +0.14 (+1.61%) | 510,249 |
| 1 Jun 2010 | INR | 9.2 | 9.3 | 8.63 | 8.7 | 8.7 | -0.38 (-4.19%) | 824,301 |
| 31 May 2010 | INR | 8.47 | 9.55 | 8.31 | 9.08 | 9.08 | +0.71 (+8.48%) | 2,988,253 |
| 28 May 2010 | INR | 8.5 | 8.52 | 8.32 | 8.37 | 8.37 | +0.02 (+0.24%) | 326,762 |
| 27 May 2010 | INR | 8.5 | 8.54 | 8.33 | 8.35 | 8.35 | -0.05 (-0.60%) | 225,065 |
| 26 May 2010 | INR | 8.6 | 8.67 | 8.35 | 8.4 | 8.4 | -0.05 (-0.59%) | 295,024 |
| 25 May 2010 | INR | 8.9 | 8.9 | 8.32 | 8.45 | 8.45 | -0.21 (-2.42%) | 510,802 |
| 24 May 2010 | INR | 8.8 | 8.95 | 8.57 | 8.66 | 8.66 | +0.11 (+1.29%) | 883,952 |
| 21 May 2010 | INR | 8.56 | 8.74 | 8.36 | 8.55 | 8.55 | -0.25 (-2.84%) | 1,114,409 |
| 20 May 2010 | INR | 8.75 | 8.8 | 8.4 | 8.8 | 8.8 | +0.31 (+3.65%) | 763,325 |
| 19 May 2010 | INR | 8.74 | 8.91 | 8.44 | 8.49 | 8.49 | -0.2 (-2.30%) | 581,450 |
| 18 May 2010 | INR | 8.85 | 8.95 | 8.6 | 8.69 | 8.69 | -0.03 (-0.34%) | 684,836 |
| 17 May 2010 | INR | 8.76 | 8.94 | 8.5 | 8.72 | 8.72 | -0.08 (-0.91%) | 609,505 |
| 14 May 2010 | INR | 8.9 | 9.15 | 8.72 | 8.8 | 8.8 | -0.04 (-0.45%) | 872,139 |
| 13 May 2010 | INR | 9.2 | 9.2 | 8.75 | 8.84 | 8.84 | -0.15 (-1.67%) | 626,405 |
| 12 May 2010 | INR | 9.1 | 9.19 | 8.72 | 8.99 | 8.99 | +0.08 (+0.90%) | 854,966 |
