| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2010 | INR | 69.76 | 75 | 66.06 | 72.2 | 36.1 | +1.2 (+1.69%) | 51,522 |
| 20 May 2010 | INR | 73.9 | 73.9 | 70.3 | 71 | 35.5 | -1.26 (-1.74%) | 37,932 |
| 19 May 2010 | INR | 73.5 | 76.5 | 72 | 72.26 | 36.13 | -0.9 (-1.23%) | 67,872 |
| 18 May 2010 | INR | 70.94 | 76.44 | 69.5 | 73.16 | 36.58 | +2.76 (+3.92%) | 83,974 |
| 17 May 2010 | INR | 71.06 | 71.06 | 68.7 | 70.4 | 35.2 | -2.16 (-2.98%) | 107,278 |
| 14 May 2010 | INR | 74.5 | 74.5 | 72.1 | 72.56 | 36.28 | -1.28 (-1.73%) | 13,204 |
| 13 May 2010 | INR | 73.9 | 74.56 | 73.5 | 73.84 | 36.92 | +1.04 (+1.43%) | 11,046 |
| 12 May 2010 | INR | 73.9 | 74.5 | 72.5 | 72.8 | 36.4 | -0.26 (-0.36%) | 13,880 |
| 11 May 2010 | INR | 73.5 | 73.6 | 72.56 | 73.06 | 36.53 | 0.0 (0.0%) | 15,832 |
| 10 May 2010 | INR | 72 | 73.94 | 70.3 | 73.06 | 36.53 | +1.06 (+1.47%) | 44,348 |
| 7 May 2010 | INR | 71 | 74.06 | 71 | 72 | 36 | -1.8 (-2.44%) | 68,626 |
| 6 May 2010 | INR | 75 | 75.34 | 73.3 | 73.8 | 36.9 | -1.14 (-1.52%) | 14,834 |
| 5 May 2010 | INR | 88 | 88 | 72.4 | 74.94 | 37.47 | +1.1 (+1.49%) | 38,540 |
| 4 May 2010 | INR | 76.34 | 76.34 | 73.5 | 73.84 | 36.92 | -0.66 (-0.89%) | 22,058 |
| 3 May 2010 | INR | 75.2 | 77.44 | 74.06 | 74.5 | 37.25 | -1.26 (-1.66%) | 53,148 |
| 30 Apr 2010 | INR | 75 | 77.76 | 75 | 75.76 | 37.88 | +0.26 (+0.34%) | 28,860 |
| 29 Apr 2010 | INR | 76 | 76.8 | 75.2 | 75.5 | 37.75 | -0.16 (-0.21%) | 24,202 |
| 28 Apr 2010 | INR | 76.5 | 76.6 | 75 | 75.66 | 37.83 | -1.24 (-1.61%) | 44,540 |
| 27 Apr 2010 | INR | 78 | 78.76 | 76.5 | 76.9 | 38.45 | -1.86 (-2.36%) | 41,452 |
| 26 Apr 2010 | INR | 80.9 | 81.94 | 78.4 | 78.76 | 39.38 | -1.44 (-1.80%) | 26,712 |
| 23 Apr 2010 | INR | 80.9 | 81.84 | 78.1 | 80.2 | 40.1 | +0.94 (+1.19%) | 60,840 |
| 22 Apr 2010 | INR | 76 | 82.9 | 76 | 79.26 | 39.63 | +2.32 (+3.02%) | 157,456 |
| 21 Apr 2010 | INR | 79.5 | 79.5 | 75 | 76.94 | 38.47 | +1.38 (+1.83%) | 22,396 |
| 20 Apr 2010 | INR | 77.26 | 77.26 | 75.1 | 75.56 | 37.78 | +0.72 (+0.96%) | 43,394 |
| 19 Apr 2010 | INR | 75 | 77 | 73.34 | 74.84 | 37.42 | -2.06 (-2.68%) | 67,426 |
| 16 Apr 2010 | INR | 76.5 | 78.5 | 76.06 | 76.9 | 38.45 | +0.56 (+0.73%) | 73,728 |
| 15 Apr 2010 | INR | 80.5 | 81.44 | 74.5 | 76.34 | 38.17 | -2.96 (-3.73%) | 109,964 |
| 13 Apr 2010 | INR | 79 | 83.76 | 78.6 | 79.3 | 39.65 | -0.86 (-1.07%) | 137,092 |
| 12 Apr 2010 | INR | 83.8 | 84.5 | 79.5 | 80.16 | 40.08 | -2.9 (-3.49%) | 192,270 |
| 9 Apr 2010 | INR | 79.5 | 87.4 | 78.8 | 83.06 | 41.53 | +4.9 (+6.27%) | 1,036,802 |
