| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2010 | INR | 16.35 | 16.6 | 16 | 16.25 | 16.25 | -0.05 (-0.31%) | 6,388 |
| 2 Jun 2010 | INR | 16.25 | 16.4 | 15.85 | 16.3 | 16.3 | +0.05 (+0.31%) | 12,772 |
| 1 Jun 2010 | INR | 15.45 | 16.4 | 15.45 | 16.25 | 16.25 | +0.6 (+3.83%) | 17,602 |
| 31 May 2010 | INR | 16.2 | 16.4 | 15.6 | 15.65 | 15.65 | -0.6 (-3.69%) | 20,132 |
| 28 May 2010 | INR | 16.05 | 16.35 | 16 | 16.25 | 16.25 | +0.3 (+1.88%) | 26,294 |
| 27 May 2010 | INR | 16.45 | 16.45 | 15.8 | 15.95 | 15.95 | -0.1 (-0.62%) | 27,330 |
| 26 May 2010 | INR | 16.4 | 16.6 | 15.8 | 16.05 | 16.05 | +0.05 (+0.31%) | 8,713 |
| 25 May 2010 | INR | 16.35 | 16.95 | 15.8 | 16 | 16 | -0.85 (-5.04%) | 38,949 |
| 24 May 2010 | INR | 16.55 | 17.1 | 16.1 | 16.85 | 16.85 | +0.45 (+2.74%) | 16,637 |
| 21 May 2010 | INR | 15.65 | 16.4 | 15.2 | 16.4 | 16.4 | +0.05 (+0.31%) | 25,540 |
| 20 May 2010 | INR | 16.6 | 17.05 | 15.9 | 16.35 | 16.35 | -0.35 (-2.10%) | 36,637 |
| 19 May 2010 | INR | 17.5 | 17.8 | 16.15 | 16.7 | 16.7 | -0.95 (-5.38%) | 61,061 |
| 18 May 2010 | INR | 17.3 | 18 | 17.3 | 17.65 | 17.65 | -0.2 (-1.12%) | 19,395 |
| 17 May 2010 | INR | 17.35 | 17.95 | 17.15 | 17.85 | 17.85 | -0.1 (-0.56%) | 19,193 |
| 14 May 2010 | INR | 17.5 | 18.75 | 17.5 | 17.95 | 17.95 | -0.1 (-0.55%) | 41,338 |
| 13 May 2010 | INR | 18.25 | 18.35 | 17.55 | 18.05 | 18.05 | +0.2 (+1.12%) | 19,143 |
| 12 May 2010 | INR | 18.4 | 18.4 | 17.85 | 17.85 | 17.85 | +0.05 (+0.28%) | 19,505 |
| 11 May 2010 | INR | 19.95 | 19.95 | 17.8 | 17.8 | 17.8 | -0.1 (-0.56%) | 41,755 |
| 10 May 2010 | INR | 18.75 | 18.75 | 17.75 | 17.9 | 17.9 | -0.15 (-0.83%) | 37,230 |
| 7 May 2010 | INR | 17.5 | 18.15 | 17.5 | 18.05 | 18.05 | -0.05 (-0.28%) | 27,136 |
| 6 May 2010 | INR | 18.7 | 18.7 | 17.85 | 18.1 | 18.1 | -0.25 (-1.36%) | 28,417 |
| 5 May 2010 | INR | 18.45 | 18.5 | 17.4 | 18.35 | 18.35 | -0.1 (-0.54%) | 70,627 |
| 4 May 2010 | INR | 19.4 | 19.5 | 18.15 | 18.45 | 18.45 | -0.3 (-1.60%) | 41,031 |
| 3 May 2010 | INR | 19 | 19.6 | 18.75 | 18.75 | 18.75 | -0.65 (-3.35%) | 29,754 |
| 30 Apr 2010 | INR | 19.9 | 20 | 19.1 | 19.4 | 19.4 | -0.15 (-0.77%) | 22,217 |
| 29 Apr 2010 | INR | 19.7 | 20.3 | 19.5 | 19.55 | 19.55 | -0.25 (-1.26%) | 54,941 |
| 28 Apr 2010 | INR | 19.1 | 20.25 | 19.1 | 19.8 | 19.8 | -0.3 (-1.49%) | 45,419 |
| 27 Apr 2010 | INR | 20.6 | 20.75 | 20 | 20.1 | 20.1 | -0.85 (-4.06%) | 16,088 |
| 26 Apr 2010 | INR | 21.6 | 21.6 | 19.65 | 20.95 | 20.95 | +1.2 (+6.08%) | 53,326 |
| 23 Apr 2010 | INR | 19.75 | 20.5 | 19.65 | 19.75 | 19.75 | -0.6 (-2.95%) | 41,027 |
