| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 82.5 | 83.5 | 81.2 | 81.45 | 81.45 | -0.4 (-0.49%) | 32,193 |
| 21 Jun 2010 | INR | 80.9 | 83.1 | 80.4 | 81.85 | 81.85 | +1.9 (+2.38%) | 120,264 |
| 18 Jun 2010 | INR | 80 | 80.2 | 79.1 | 79.95 | 79.95 | +0.65 (+0.82%) | 23,936 |
| 17 Jun 2010 | INR | 80 | 81 | 79 | 79.3 | 79.3 | -0.15 (-0.19%) | 43,657 |
| 16 Jun 2010 | INR | 80.2 | 80.8 | 79.1 | 79.45 | 79.45 | 0.0 (0.0%) | 21,722 |
| 15 Jun 2010 | INR | 80.9 | 82.25 | 79.15 | 79.45 | 79.45 | -0.35 (-0.44%) | 83,822 |
| 14 Jun 2010 | INR | 81.9 | 81.9 | 79 | 79.8 | 79.8 | +0.3 (+0.38%) | 86,746 |
| 11 Jun 2010 | INR | 79 | 81.2 | 79 | 79.5 | 79.5 | +0.95 (+1.21%) | 55,212 |
| 10 Jun 2010 | INR | 76.95 | 79.45 | 76.4 | 78.55 | 78.55 | +1.7 (+2.21%) | 162,581 |
| 9 Jun 2010 | INR | 76 | 77.35 | 75.7 | 76.85 | 76.85 | +1.1 (+1.45%) | 28,093 |
| 8 Jun 2010 | INR | 75.15 | 77.35 | 75.15 | 75.75 | 75.75 | +0.8 (+1.07%) | 40,487 |
| 7 Jun 2010 | INR | 75.8 | 77.75 | 74.35 | 74.95 | 74.95 | -3.55 (-4.52%) | 79,380 |
| 4 Jun 2010 | INR | 80.05 | 82.35 | 75.85 | 78.5 | 78.5 | -1.4 (-1.75%) | 140,590 |
| 3 Jun 2010 | INR | 79.55 | 83.1 | 79.2 | 79.9 | 79.9 | +1.2 (+1.52%) | 79,512 |
| 2 Jun 2010 | INR | 79.5 | 80.5 | 78.4 | 78.7 | 78.7 | -0.7 (-0.88%) | 116,798 |
| 1 Jun 2010 | INR | 80.8 | 81 | 79 | 79.4 | 79.4 | -1 (-1.24%) | 20,604 |
| 31 May 2010 | INR | 79.25 | 81 | 79.25 | 80.4 | 80.4 | +0.85 (+1.07%) | 39,541 |
| 28 May 2010 | INR | 79 | 81.25 | 79 | 79.55 | 79.55 | +1.85 (+2.38%) | 114,124 |
| 27 May 2010 | INR | 78.75 | 78.75 | 77.1 | 77.7 | 77.7 | -1 (-1.27%) | 14,554 |
| 26 May 2010 | INR | 78.6 | 79.8 | 78.05 | 78.7 | 78.7 | +0.3 (+0.38%) | 113,113 |
| 25 May 2010 | INR | 80 | 80 | 77.1 | 78.4 | 78.4 | -1.45 (-1.82%) | 48,566 |
| 24 May 2010 | INR | 79.95 | 80.8 | 78.5 | 79.85 | 79.85 | +2.8 (+3.63%) | 55,518 |
| 21 May 2010 | INR | 74.9 | 77.65 | 74.5 | 77.05 | 77.05 | -0.8 (-1.03%) | 590,955 |
| 20 May 2010 | INR | 77.8 | 82.25 | 77.1 | 77.85 | 77.85 | +1.55 (+2.03%) | 335,026 |
| 19 May 2010 | INR | 78.55 | 79.35 | 76.2 | 76.3 | 76.3 | -2.7 (-3.42%) | 118,392 |
| 18 May 2010 | INR | 81.25 | 81.55 | 78.2 | 79 | 79 | -2.05 (-2.53%) | 1,212,335 |
| 17 May 2010 | INR | 83.8 | 85.9 | 78.9 | 81.05 | 81.05 | -2.2 (-2.64%) | 98,870 |
| 14 May 2010 | INR | 87 | 87 | 82.05 | 83.25 | 83.25 | -1.7 (-2.00%) | 108,822 |
| 13 May 2010 | INR | 87.3 | 87.3 | 84.5 | 84.95 | 84.95 | -0.8 (-0.93%) | 74,443 |
| 12 May 2010 | INR | 85.25 | 87.4 | 84.1 | 85.75 | 85.75 | +1.95 (+2.33%) | 131,638 |
