| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2010 | INR | 396 | 404 | 390 | 401.222 | 40.1222 | -4.556 (-1.12%) | 56,477 |
| 20 May 2010 | INR | 404 | 410 | 400 | 405.778 | 40.5778 | +3 (+0.74%) | 43,677 |
| 19 May 2010 | INR | 405 | 408 | 398.889 | 402.778 | 40.2778 | -4.222 (-1.04%) | 98,988 |
| 18 May 2010 | INR | 400 | 413 | 400 | 407 | 40.7 | +7.444 (+1.86%) | 89,855 |
| 17 May 2010 | INR | 398 | 404 | 388.111 | 399.556 | 39.9556 | -2 (-0.50%) | 102,133 |
| 14 May 2010 | INR | 414 | 417.333 | 398.222 | 401.556 | 40.1556 | -7.555 (-1.85%) | 104,022 |
| 13 May 2010 | INR | 409 | 422.889 | 406.556 | 409.111 | 40.9111 | +0.778 (+0.19%) | 62,299 |
| 12 May 2010 | INR | 411 | 411 | 404 | 408.333 | 40.8333 | -2.778 (-0.68%) | 44,922 |
| 11 May 2010 | INR | 419 | 424 | 410 | 411.111 | 41.1111 | -6 (-1.44%) | 72,488 |
| 10 May 2010 | INR | 409.778 | 419.444 | 407.111 | 417.111 | 41.7111 | +16.111 (+4.02%) | 124,466 |
| 7 May 2010 | INR | 396.222 | 403 | 395.222 | 401 | 40.1 | -2 (-0.50%) | 134,833 |
| 6 May 2010 | INR | 402.111 | 408 | 398 | 403 | 40.3 | -2 (-0.49%) | 109,122 |
| 5 May 2010 | INR | 392 | 410 | 392 | 405 | 40.5 | -0.222 (-0.05%) | 165,877 |
| 4 May 2010 | INR | 425 | 428 | 401 | 405.222 | 40.5222 | -14.222 (-3.39%) | 113,466 |
| 3 May 2010 | INR | 424 | 429 | 415 | 419.444 | 41.9444 | -4.556 (-1.07%) | 103,822 |
| 30 Apr 2010 | INR | 413 | 429 | 412 | 424 | 42.4 | +15.889 (+3.89%) | 656,055 |
| 29 Apr 2010 | INR | 410 | 413.667 | 404.111 | 408.111 | 40.8111 | +2.555 (+0.63%) | 168,511 |
| 28 Apr 2010 | INR | 399 | 414 | 395.222 | 405.556 | 40.5556 | +1.778 (+0.44%) | 346,033 |
| 27 Apr 2010 | INR | 391 | 415 | 391 | 403.778 | 40.3778 | +12.445 (+3.18%) | 776,277 |
| 26 Apr 2010 | INR | 397 | 400 | 389 | 391.333 | 39.1333 | -4 (-1.01%) | 29,488 |
| 23 Apr 2010 | INR | 398.778 | 398.778 | 392.222 | 395.333 | 39.5333 | +0.889 (+0.23%) | 13,577 |
| 22 Apr 2010 | INR | 395 | 402.556 | 391 | 394.444 | 39.4444 | -0.445 (-0.11%) | 30,377 |
| 21 Apr 2010 | INR | 389.111 | 398 | 386 | 394.889 | 39.4889 | +13.556 (+3.55%) | 63,955 |
| 20 Apr 2010 | INR | 385.333 | 388 | 380 | 381.333 | 38.1333 | -1 (-0.26%) | 44,911 |
| 19 Apr 2010 | INR | 382.222 | 388 | 381.333 | 382.333 | 38.2333 | -3.778 (-0.98%) | 50,488 |
| 16 Apr 2010 | INR | 385.556 | 394.889 | 383 | 386.111 | 38.6111 | -5 (-1.28%) | 47,033 |
| 15 Apr 2010 | INR | 397.556 | 400 | 387.111 | 391.111 | 39.1111 | -3 (-0.76%) | 35,833 |
| 13 Apr 2010 | INR | 391.444 | 399.111 | 391 | 394.111 | 39.4111 | +1.889 (+0.48%) | 49,444 |
| 12 Apr 2010 | INR | 402.333 | 411 | 391.222 | 392.222 | 39.2222 | -9.889 (-2.46%) | 98,699 |
| 9 Apr 2010 | INR | 408 | 413 | 401 | 402.111 | 40.2111 | -4.333 (-1.07%) | 84,655 |
