| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2010 | INR | 45.44 | 46.54 | 45.44 | 45.49 | 45.49 | -2.3 (-4.81%) | 75,877 |
| 20 May 2010 | INR | 50.01 | 50.2 | 47.79 | 47.79 | 47.79 | -2.5 (-4.97%) | 33,233 |
| 19 May 2010 | INR | 50.29 | 55.29 | 50.29 | 50.29 | 50.29 | -2.65 (-5.01%) | 97,207 |
| 18 May 2010 | INR | 52.94 | 54.53 | 52.94 | 52.94 | 52.94 | -2.79 (-5.01%) | 58,836 |
| 17 May 2010 | INR | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -2.93 (-4.99%) | 32,186 |
| 14 May 2010 | INR | 59.14 | 60.49 | 58.66 | 58.66 | 58.66 | -3.08 (-4.99%) | 17,827 |
| 13 May 2010 | INR | 62.6 | 65.01 | 61.74 | 61.74 | 61.74 | -3.22 (-4.96%) | 100,836 |
| 12 May 2010 | INR | 69.53 | 70.1 | 64.96 | 64.96 | 64.96 | -3.41 (-4.99%) | 204,673 |
| 11 May 2010 | INR | 66.07 | 69.38 | 66.07 | 68.37 | 68.37 | +2.3 (+3.48%) | 509,690 |
| 10 May 2010 | INR | 65.87 | 67.12 | 61.88 | 66.07 | 66.07 | +0.97 (+1.49%) | 829,761 |
| 7 May 2010 | INR | 62.36 | 65.49 | 61.83 | 65.1 | 65.1 | +2.74 (+4.39%) | 873,414 |
| 6 May 2010 | INR | 62.36 | 62.36 | 59.72 | 62.36 | 62.36 | +2.98 (+5.02%) | 319,545 |
| 5 May 2010 | INR | 59.29 | 59.38 | 53.76 | 59.38 | 59.38 | +2.84 (+5.02%) | 364,936 |
| 4 May 2010 | INR | 55.25 | 56.54 | 55.25 | 56.54 | 56.54 | +5.14 (+10%) | 60,176 |
| 3 May 2010 | INR | 50.78 | 51.4 | 46.74 | 51.4 | 51.4 | +4.71 (+10.09%) | 45,937 |
| 30 Apr 2010 | INR | 42.31 | 46.69 | 41.35 | 46.69 | 46.69 | +4.28 (+10.09%) | 46,468 |
| 29 Apr 2010 | INR | 42.22 | 43.13 | 40.53 | 42.41 | 42.41 | +0.58 (+1.39%) | 28,756 |
| 28 Apr 2010 | INR | 43.18 | 43.18 | 41.35 | 41.83 | 41.83 | -1.35 (-3.13%) | 32,907 |
| 27 Apr 2010 | INR | 43.23 | 43.76 | 42.99 | 43.18 | 43.18 | -0.19 (-0.44%) | 13,584 |
| 26 Apr 2010 | INR | 43.95 | 44.04 | 43.13 | 43.37 | 43.37 | -0.58 (-1.32%) | 18,992 |
| 23 Apr 2010 | INR | 45.2 | 45.2 | 43.61 | 43.95 | 43.95 | -0.29 (-0.66%) | 27,111 |
| 22 Apr 2010 | INR | 45.15 | 45.15 | 43.76 | 44.24 | 44.24 | -0.38 (-0.85%) | 18,509 |
| 21 Apr 2010 | INR | 45.34 | 46.16 | 44.28 | 44.62 | 44.62 | -1.01 (-2.21%) | 57,743 |
| 20 Apr 2010 | INR | 47.02 | 47.02 | 45.39 | 45.63 | 45.63 | +0.19 (+0.42%) | 17,713 |
| 19 Apr 2010 | INR | 46.59 | 47.36 | 44.96 | 45.44 | 45.44 | -1.01 (-2.17%) | 36,065 |
| 16 Apr 2010 | INR | 47.7 | 48.13 | 46.26 | 46.45 | 46.45 | -1.25 (-2.62%) | 21,845 |
| 15 Apr 2010 | INR | 48.32 | 49.43 | 47.41 | 47.7 | 47.7 | -0.53 (-1.10%) | 19,389 |
| 13 Apr 2010 | INR | 48.37 | 49.43 | 45.68 | 48.23 | 48.23 | -0.62 (-1.27%) | 27,706 |
| 12 Apr 2010 | INR | 48.08 | 49.52 | 47.84 | 48.85 | 48.85 | +0.53 (+1.10%) | 13,377 |
| 9 Apr 2010 | INR | 49.62 | 49.62 | 48.08 | 48.32 | 48.32 | -0.72 (-1.47%) | 16,361 |
