| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2010 | INR | 43.55 | 43.55 | 42 | 42.35 | 8.47 | -0.95 (-2.19%) | 12,909 |
| 10 May 2010 | INR | 42.2 | 43.6 | 42.15 | 43.3 | 8.66 | +0.35 (+0.81%) | 28,478 |
| 7 May 2010 | INR | 42.1 | 43.75 | 41.5 | 42.95 | 8.59 | -0.25 (-0.58%) | 31,404 |
| 6 May 2010 | INR | 44.7 | 44.7 | 43.2 | 43.2 | 8.64 | -1.4 (-3.14%) | 63,179 |
| 5 May 2010 | INR | 43 | 45 | 42.5 | 44.6 | 8.92 | +0.8 (+1.83%) | 104,995 |
| 4 May 2010 | INR | 44.45 | 44.5 | 43.3 | 43.8 | 8.76 | -1.25 (-2.77%) | 60,577 |
| 3 May 2010 | INR | 43.95 | 45.35 | 43.65 | 45.05 | 9.01 | +0.3 (+0.67%) | 90,098 |
| 30 Apr 2010 | INR | 42.9 | 44.75 | 42.6 | 44.75 | 8.95 | +2.45 (+5.79%) | 427,012 |
| 29 Apr 2010 | INR | 42.9 | 42.9 | 42.1 | 42.3 | 8.46 | -0.2 (-0.47%) | 186,530 |
| 28 Apr 2010 | INR | 43 | 43.5 | 42 | 42.5 | 8.5 | -0.75 (-1.73%) | 275,431 |
| 27 Apr 2010 | INR | 43.4 | 43.8 | 42.15 | 43.25 | 8.65 | -0.25 (-0.57%) | 918,031 |
| 26 Apr 2010 | INR | 43.5 | 43.75 | 43 | 43.5 | 8.7 | -0.75 (-1.69%) | 70,939 |
| 23 Apr 2010 | INR | 45 | 45 | 43.55 | 44.25 | 8.85 | +0.65 (+1.49%) | 67,224 |
| 22 Apr 2010 | INR | 43.55 | 44.45 | 42.2 | 43.6 | 8.72 | -0.9 (-2.02%) | 282,109 |
| 21 Apr 2010 | INR | 45 | 45.1 | 44.05 | 44.5 | 8.9 | +0.05 (+0.11%) | 402,215 |
| 20 Apr 2010 | INR | 42.7 | 44.7 | 42.7 | 44.45 | 8.89 | +1.8 (+4.22%) | 343,256 |
| 19 Apr 2010 | INR | 43 | 43.3 | 42 | 42.65 | 8.53 | -0.85 (-1.95%) | 323,282 |
| 16 Apr 2010 | INR | 45.35 | 45.35 | 42.6 | 43.5 | 8.7 | -1.35 (-3.01%) | 315,447 |
| 15 Apr 2010 | INR | 46.5 | 46.5 | 44.5 | 44.85 | 8.97 | -1.6 (-3.44%) | 290,829 |
| 14 Apr 2010 | INR | 46.45 | 46.45 | 46.45 | 46.45 | 9.29 | +0.05 (+0.11%) | 0 |
| 13 Apr 2010 | INR | 47.4 | 47.45 | 46.4 | 46.4 | 9.28 | -0.1 (-0.22%) | 21,486 |
| 12 Apr 2010 | INR | 46.75 | 47.45 | 46.2 | 46.5 | 9.3 | -0.85 (-1.80%) | 259,766 |
| 9 Apr 2010 | INR | 47.7 | 47.7 | 46.6 | 47.35 | 9.47 | +0.35 (+0.74%) | 271,742 |
| 8 Apr 2010 | INR | 45.1 | 48 | 45.1 | 47 | 9.4 | +0.45 (+0.97%) | 472,056 |
| 7 Apr 2010 | INR | 46 | 47.4 | 46 | 46.55 | 9.31 | +0.1 (+0.22%) | 289,135 |
| 6 Apr 2010 | INR | 48.25 | 48.25 | 46 | 46.45 | 9.29 | -1.8 (-3.73%) | 228,987 |
| 5 Apr 2010 | INR | 48 | 48.25 | 46.45 | 48.25 | 9.65 | +1.8 (+3.88%) | 119,294 |
| 2 Apr 2010 | INR | 46.45 | 46.45 | 46.45 | 46.45 | 9.29 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | INR | 46.5 | 47.5 | 46 | 46.45 | 9.29 | +0.9 (+1.98%) | 132,705 |
| 31 Mar 2010 | INR | 46.05 | 46.5 | 44 | 45.55 | 9.11 | -0.5 (-1.09%) | 2,164,148 |
