| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2010 | INR | 143.05 | 147.02 | 138.47 | 142.85 | 142.85 | +2.54 (+1.81%) | 21,832 |
| 30 Jun 2010 | INR | 142.45 | 144.69 | 139.77 | 140.31 | 140.31 | -2.14 (-1.50%) | 2,168 |
| 29 Jun 2010 | INR | 145.09 | 153.14 | 141.85 | 142.45 | 142.45 | +0.25 (+0.18%) | 29,262 |
| 28 Jun 2010 | INR | 141.7 | 143.4 | 138.37 | 142.2 | 142.2 | +0.5 (+0.35%) | 8,532 |
| 25 Jun 2010 | INR | 135.69 | 147.17 | 134 | 141.7 | 141.7 | +6.91 (+5.13%) | 23,502 |
| 24 Jun 2010 | INR | 133.15 | 136.53 | 133.05 | 134.79 | 134.79 | +0.29 (+0.22%) | 3,705 |
| 23 Jun 2010 | INR | 132.41 | 135.09 | 132.41 | 134.5 | 134.5 | +1.35 (+1.01%) | 2,816 |
| 22 Jun 2010 | INR | 135.24 | 135.24 | 132.36 | 133.15 | 133.15 | -2.59 (-1.91%) | 402 |
| 21 Jun 2010 | INR | 131.21 | 137.68 | 131.21 | 135.74 | 135.74 | +4.48 (+3.41%) | 9,667 |
| 18 Jun 2010 | INR | 132.11 | 132.16 | 130.37 | 131.26 | 131.26 | +0.64 (+0.49%) | 9,553 |
| 17 Jun 2010 | INR | 133.45 | 133.45 | 130.17 | 130.62 | 130.62 | -0.74 (-0.56%) | 4,238 |
| 16 Jun 2010 | INR | 132.66 | 134.15 | 130.47 | 131.36 | 131.36 | -0.85 (-0.64%) | 7,805 |
| 15 Jun 2010 | INR | 134.1 | 135.04 | 131.56 | 132.21 | 132.21 | -0.84 (-0.63%) | 5,251 |
| 14 Jun 2010 | INR | 131.46 | 137.73 | 131.46 | 133.05 | 133.05 | +1.09 (+0.83%) | 7,477 |
| 11 Jun 2010 | INR | 132.26 | 134.74 | 131.76 | 131.96 | 131.96 | +1.49 (+1.14%) | 11,487 |
| 10 Jun 2010 | INR | 131.56 | 149.16 | 129.52 | 130.47 | 130.47 | -1.69 (-1.28%) | 8,728 |
| 9 Jun 2010 | INR | 135.24 | 137.23 | 131.46 | 132.16 | 132.16 | -1.54 (-1.15%) | 1,452 |
| 8 Jun 2010 | INR | 132.8 | 138.07 | 132.31 | 133.7 | 133.7 | -1.44 (-1.07%) | 1,785 |
| 7 Jun 2010 | INR | 132.36 | 135.24 | 131.61 | 135.14 | 135.14 | -0.65 (-0.48%) | 1,373 |
| 4 Jun 2010 | INR | 137.78 | 138.27 | 135.29 | 135.79 | 135.79 | -1.84 (-1.34%) | 2,049 |
| 3 Jun 2010 | INR | 140.21 | 140.21 | 137.23 | 137.63 | 137.63 | -2.33 (-1.66%) | 2,407 |
| 2 Jun 2010 | INR | 136.24 | 141.16 | 134.25 | 139.96 | 139.96 | +2.68 (+1.95%) | 4,553 |
| 1 Jun 2010 | INR | 139.22 | 139.22 | 137.23 | 137.28 | 137.28 | -1.34 (-0.97%) | 2,509 |
| 31 May 2010 | INR | 139.32 | 139.32 | 137.23 | 138.62 | 138.62 | -1.24 (-0.89%) | 1,567 |
| 28 May 2010 | INR | 142.2 | 142.2 | 138.42 | 139.86 | 139.86 | +2.48 (+1.81%) | 4,929 |
| 27 May 2010 | INR | 139.82 | 140.06 | 137.23 | 137.38 | 137.38 | -1.29 (-0.93%) | 1,679 |
| 26 May 2010 | INR | 139.52 | 141.21 | 138.22 | 138.67 | 138.67 | -0.55 (-0.40%) | 2,040 |
| 25 May 2010 | INR | 141.21 | 143.2 | 135.34 | 139.22 | 139.22 | -4.72 (-3.28%) | 16,422 |
| 24 May 2010 | INR | 144.44 | 144.89 | 141.85 | 143.94 | 143.94 | +1.34 (+0.94%) | 4,267 |
| 21 May 2010 | INR | 144.04 | 144.24 | 140.31 | 142.6 | 142.6 | -1.79 (-1.24%) | 3,605 |
