| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 45.2 | 45.4 | 43.4 | 43.65 | 8.73 | -0.05 (-0.11%) | 823,184 |
| 21 Jun 2010 | INR | 43.2 | 44.9 | 43.15 | 43.7 | 8.74 | +0.25 (+0.58%) | 4,076,183 |
| 18 Jun 2010 | INR | 43.45 | 43.95 | 43.15 | 43.45 | 8.69 | +0.05 (+0.12%) | 1,750,294 |
| 17 Jun 2010 | INR | 44.05 | 44.2 | 42.55 | 43.4 | 8.68 | -0.1 (-0.23%) | 269,090 |
| 16 Jun 2010 | INR | 44 | 44.45 | 43 | 43.5 | 8.7 | -0.7 (-1.58%) | 1,274,279 |
| 15 Jun 2010 | INR | 43.1 | 44.25 | 43.05 | 44.2 | 8.84 | +1 (+2.31%) | 146,703 |
| 14 Jun 2010 | INR | 43 | 43.75 | 42.95 | 43.2 | 8.64 | -0.4 (-0.92%) | 344,920 |
| 11 Jun 2010 | INR | 42.05 | 43.9 | 42.05 | 43.6 | 8.72 | +0.75 (+1.75%) | 49,023 |
| 10 Jun 2010 | INR | 42.6 | 43 | 41.3 | 42.85 | 8.57 | -0.4 (-0.92%) | 22,744 |
| 9 Jun 2010 | INR | 43.25 | 43.7 | 42.75 | 43.25 | 8.65 | -0.35 (-0.80%) | 66,707 |
| 8 Jun 2010 | INR | 43.4 | 44.25 | 43.1 | 43.6 | 8.72 | +0.65 (+1.51%) | 64,559 |
| 7 Jun 2010 | INR | 41.1 | 43.6 | 41 | 42.95 | 8.59 | -0.25 (-0.58%) | 21,965 |
| 4 Jun 2010 | INR | 43 | 43.5 | 41.7 | 43.2 | 8.64 | +0.5 (+1.17%) | 30,619 |
| 3 Jun 2010 | INR | 42.8 | 43.75 | 42.35 | 42.7 | 8.54 | +0.4 (+0.95%) | 62,959 |
| 2 Jun 2010 | INR | 41 | 42.95 | 41 | 42.3 | 8.46 | +0.8 (+1.93%) | 87,106 |
| 1 Jun 2010 | INR | 41.3 | 41.5 | 40.85 | 41.5 | 8.3 | -0.15 (-0.36%) | 38,621 |
| 31 May 2010 | INR | 41 | 42.4 | 41 | 41.65 | 8.33 | +0.25 (+0.60%) | 239,806 |
| 28 May 2010 | INR | 41.5 | 41.5 | 39.5 | 41.4 | 8.28 | +1.35 (+3.37%) | 76,499 |
| 27 May 2010 | INR | 40 | 41.8 | 38.7 | 40.05 | 8.01 | -0.2 (-0.50%) | 15,510 |
| 26 May 2010 | INR | 38.5 | 40.8 | 36.7 | 40.25 | 8.05 | +1.8 (+4.68%) | 24,192 |
| 25 May 2010 | INR | 40.6 | 40.6 | 37.25 | 38.45 | 7.69 | -2.15 (-5.30%) | 24,181 |
| 24 May 2010 | INR | 40.5 | 41.25 | 39.5 | 40.6 | 8.12 | +0.4 (+1.00%) | 60,873 |
| 21 May 2010 | INR | 40.5 | 40.75 | 40.05 | 40.2 | 8.04 | -1.35 (-3.25%) | 47,924 |
| 20 May 2010 | INR | 41.3 | 42 | 40.2 | 41.55 | 8.31 | +0.3 (+0.73%) | 23,289 |
| 19 May 2010 | INR | 41.95 | 41.95 | 41.05 | 41.25 | 8.25 | -1 (-2.37%) | 39,154 |
| 18 May 2010 | INR | 44 | 44 | 40 | 42.25 | 8.45 | -0.75 (-1.74%) | 18,451 |
| 17 May 2010 | INR | 41.6 | 43 | 40.5 | 43 | 8.6 | +0.6 (+1.42%) | 4,048 |
| 14 May 2010 | INR | 42.5 | 43.4 | 42.3 | 42.4 | 8.48 | -0.55 (-1.28%) | 61,783 |
| 13 May 2010 | INR | 43.5 | 43.5 | 42.25 | 42.95 | 8.59 | -0.05 (-0.12%) | 51,291 |
| 12 May 2010 | INR | 42.5 | 43.1 | 42.4 | 43 | 8.6 | +0.65 (+1.53%) | 24,321 |
