| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2010 | INR | 294.4 | 298.7 | 286.15 | 294.1 | 294.1 | -2.75 (-0.93%) | 112,820 |
| 16 Jun 2010 | INR | 302 | 302.9 | 295.4 | 296.85 | 296.85 | +0.2 (+0.07%) | 68,828 |
| 15 Jun 2010 | INR | 300 | 303 | 293 | 296.65 | 296.65 | -2.45 (-0.82%) | 153,578 |
| 14 Jun 2010 | INR | 286 | 300.7 | 286 | 299.1 | 299.1 | +14.15 (+4.97%) | 268,308 |
| 11 Jun 2010 | INR | 287.25 | 291.25 | 283.6 | 284.95 | 284.95 | +0.8 (+0.28%) | 47,780 |
| 10 Jun 2010 | INR | 286.5 | 288.95 | 280.25 | 284.15 | 284.15 | -1.25 (-0.44%) | 167,576 |
| 9 Jun 2010 | INR | 285.1 | 289 | 282.4 | 285.4 | 285.4 | +2.7 (+0.96%) | 77,336 |
| 8 Jun 2010 | INR | 280 | 291.5 | 280 | 282.7 | 282.7 | +2.1 (+0.75%) | 168,118 |
| 7 Jun 2010 | INR | 276.2 | 282 | 270 | 280.6 | 280.6 | -2.7 (-0.95%) | 57,122 |
| 4 Jun 2010 | INR | 290.05 | 294 | 281.1 | 283.3 | 283.3 | -6.3 (-2.18%) | 71,380 |
| 3 Jun 2010 | INR | 283.15 | 292.5 | 283.15 | 289.6 | 289.6 | +8.85 (+3.15%) | 241,312 |
| 2 Jun 2010 | INR | 271 | 283 | 271 | 280.75 | 280.75 | +10.3 (+3.81%) | 192,536 |
| 1 Jun 2010 | INR | 281.25 | 282.95 | 269 | 270.45 | 270.45 | -10.3 (-3.67%) | 95,160 |
| 31 May 2010 | INR | 270 | 282.8 | 270 | 280.75 | 280.75 | +11 (+4.08%) | 195,928 |
| 28 May 2010 | INR | 268.7 | 274.4 | 267.3 | 269.75 | 269.75 | +5.45 (+2.06%) | 162,790 |
| 27 May 2010 | INR | 267 | 271.9 | 262 | 264.3 | 264.3 | -2.6 (-0.97%) | 344,628 |
| 26 May 2010 | INR | 281 | 282 | 264.25 | 266.9 | 266.9 | -5.95 (-2.18%) | 116,906 |
| 25 May 2010 | INR | 278.1 | 284.4 | 270.25 | 272.85 | 272.85 | -11.15 (-3.93%) | 67,428 |
| 24 May 2010 | INR | 288 | 290 | 282.25 | 284 | 284 | +0.35 (+0.12%) | 33,058 |
| 21 May 2010 | INR | 280 | 285.5 | 276 | 283.65 | 283.65 | -3.3 (-1.15%) | 103,928 |
| 20 May 2010 | INR | 290 | 293.9 | 285.15 | 286.95 | 286.95 | -1.3 (-0.45%) | 69,344 |
| 19 May 2010 | INR | 299.4 | 299.4 | 285 | 288.25 | 288.25 | -11.95 (-3.98%) | 110,554 |
| 18 May 2010 | INR | 281 | 303 | 281 | 300.2 | 300.2 | +12.35 (+4.29%) | 233,670 |
| 17 May 2010 | INR | 290 | 293 | 285 | 287.85 | 287.85 | -7.75 (-2.62%) | 62,184 |
| 14 May 2010 | INR | 305 | 306.9 | 294 | 295.6 | 295.6 | -9.95 (-3.26%) | 106,026 |
| 13 May 2010 | INR | 305 | 307.9 | 304 | 305.55 | 305.55 | +2.6 (+0.86%) | 73,600 |
| 12 May 2010 | INR | 308 | 312.8 | 298.45 | 302.95 | 302.95 | -2.25 (-0.74%) | 223,340 |
| 11 May 2010 | INR | 307 | 318 | 302.25 | 305.2 | 305.2 | +1.65 (+0.54%) | 240,910 |
| 10 May 2010 | INR | 301.8 | 305.3 | 298 | 303.55 | 303.55 | +8.05 (+2.72%) | 64,534 |
| 7 May 2010 | INR | 294 | 305.8 | 291.1 | 295.5 | 295.5 | -6.8 (-2.25%) | 93,958 |
