| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2010 | INR | 1,023 | 1,090 | 1,011.04 | 1,077.92 | 107.792 | +44.24 (+4.28%) | 89,060 |
| 20 May 2010 | INR | 1,050 | 1,056 | 1,022.4 | 1,033.68 | 103.368 | -5.92 (-0.57%) | 28,520 |
| 19 May 2010 | INR | 1,060 | 1,067 | 1,034.2 | 1,039.6 | 103.96 | -15.32 (-1.45%) | 13,280 |
| 18 May 2010 | INR | 1,060 | 1,075 | 1,052 | 1,054.92 | 105.492 | -4.68 (-0.44%) | 26,400 |
| 17 May 2010 | INR | 1,054 | 1,075 | 1,030.04 | 1,059.6 | 105.96 | +23.28 (+2.25%) | 65,260 |
| 14 May 2010 | INR | 1,035 | 1,042.2 | 1,025.8 | 1,036.32 | 103.632 | +0.08 (+0.01%) | 15,940 |
| 13 May 2010 | INR | 1,043.36 | 1,058 | 1,034.2 | 1,036.24 | 103.624 | -8.44 (-0.81%) | 11,380 |
| 12 May 2010 | INR | 1,062 | 1,062 | 1,042 | 1,044.68 | 104.468 | -6.4 (-0.61%) | 12,420 |
| 11 May 2010 | INR | 1,018.04 | 1,066 | 1,018.04 | 1,051.08 | 105.108 | +30.72 (+3.01%) | 44,620 |
| 10 May 2010 | INR | 1,017.6 | 1,027.96 | 1,010 | 1,020.36 | 102.036 | +8.72 (+0.86%) | 9,540 |
| 7 May 2010 | INR | 1,005 | 1,019.96 | 1,005 | 1,011.64 | 101.164 | -7.44 (-0.73%) | 11,980 |
| 6 May 2010 | INR | 1,022.2 | 1,028.96 | 1,010.2 | 1,019.08 | 101.908 | -2.84 (-0.28%) | 8,400 |
| 5 May 2010 | INR | 1,019.2 | 1,025.4 | 1,010 | 1,021.92 | 102.192 | -7.64 (-0.74%) | 14,300 |
| 4 May 2010 | INR | 1,040 | 1,053 | 1,022 | 1,029.56 | 102.956 | -10.92 (-1.05%) | 16,060 |
| 3 May 2010 | INR | 1,048.96 | 1,050 | 1,036.04 | 1,040.48 | 104.048 | -5.92 (-0.57%) | 8,040 |
| 30 Apr 2010 | INR | 1,030 | 1,064.4 | 1,030 | 1,046.4 | 104.64 | +23.28 (+2.28%) | 71,200 |
| 29 Apr 2010 | INR | 1,019 | 1,025 | 1,015.64 | 1,023.12 | 102.312 | +3.6 (+0.35%) | 5,320 |
| 28 Apr 2010 | INR | 1,008 | 1,028.8 | 1,004.2 | 1,019.52 | 101.952 | -0.6 (-0.06%) | 16,980 |
| 27 Apr 2010 | INR | 1,025.96 | 1,025.96 | 1,018.2 | 1,020.12 | 102.012 | +1.96 (+0.19%) | 23,060 |
| 26 Apr 2010 | INR | 1,029.8 | 1,030 | 1,004.64 | 1,018.16 | 101.816 | +8.52 (+0.84%) | 11,860 |
| 23 Apr 2010 | INR | 1,052 | 1,052 | 999.8 | 1,009.64 | 100.964 | -25.4 (-2.45%) | 51,360 |
| 22 Apr 2010 | INR | 1,040.6 | 1,067.4 | 1,030 | 1,035.04 | 103.504 | -10.28 (-0.98%) | 124,940 |
| 21 Apr 2010 | INR | 1,058 | 1,058 | 1,040 | 1,045.32 | 104.532 | -2.92 (-0.28%) | 19,000 |
| 20 Apr 2010 | INR | 1,070 | 1,081.6 | 1,044.44 | 1,048.24 | 104.824 | -11.24 (-1.06%) | 39,560 |
| 19 Apr 2010 | INR | 1,039.8 | 1,099.8 | 1,020 | 1,059.48 | 105.948 | +49.32 (+4.88%) | 136,540 |
| 16 Apr 2010 | INR | 998 | 1,040 | 982 | 1,010.16 | 101.016 | +25.72 (+2.61%) | 76,740 |
| 15 Apr 2010 | INR | 999 | 1,000 | 980.2 | 984.44 | 98.444 | -8.08 (-0.81%) | 8,120 |
| 13 Apr 2010 | INR | 985 | 999 | 985 | 992.52 | 99.252 | +4.28 (+0.43%) | 13,940 |
| 12 Apr 2010 | INR | 989.8 | 994 | 981.16 | 988.24 | 98.824 | +4.72 (+0.48%) | 5,440 |
| 9 Apr 2010 | INR | 980 | 986 | 977.2 | 983.52 | 98.352 | +5.08 (+0.52%) | 7,160 |
