| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2010 | INR | 18.3 | 19.15 | 18.3 | 18.9 | 18.9 | -0.05 (-0.26%) | 18,418 |
| 20 May 2010 | INR | 19.4 | 19.5 | 18.95 | 18.95 | 18.95 | -0.35 (-1.81%) | 17,596 |
| 19 May 2010 | INR | 19.5 | 19.5 | 18.75 | 19.3 | 19.3 | -0.3 (-1.53%) | 60,838 |
| 18 May 2010 | INR | 19.6 | 19.85 | 19.55 | 19.6 | 19.6 | -0.1 (-0.51%) | 17,935 |
| 17 May 2010 | INR | 19.8 | 19.9 | 19.4 | 19.7 | 19.7 | -0.4 (-1.99%) | 24,537 |
| 14 May 2010 | INR | 20.65 | 20.65 | 19.9 | 20.1 | 20.1 | -0.15 (-0.74%) | 67,813 |
| 13 May 2010 | INR | 19.85 | 20.45 | 19.85 | 20.25 | 20.25 | +0.45 (+2.27%) | 20,443 |
| 12 May 2010 | INR | 20.2 | 20.35 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 24,122 |
| 11 May 2010 | INR | 20.35 | 20.4 | 20 | 20 | 20 | -0.45 (-2.20%) | 69,107 |
| 10 May 2010 | INR | 20.4 | 20.7 | 20.15 | 20.45 | 20.45 | +0.45 (+2.25%) | 43,975 |
| 7 May 2010 | INR | 20.2 | 21 | 19.7 | 20 | 20 | -0.7 (-3.38%) | 83,524 |
| 6 May 2010 | INR | 20.45 | 20.95 | 20.25 | 20.7 | 20.7 | +0.35 (+1.72%) | 66,311 |
| 5 May 2010 | INR | 21 | 21 | 19.5 | 20.35 | 20.35 | -0.1 (-0.49%) | 55,120 |
| 4 May 2010 | INR | 21.65 | 21.75 | 20.45 | 20.45 | 20.45 | -1.1 (-5.10%) | 103,479 |
| 3 May 2010 | INR | 21.4 | 22.95 | 21.25 | 21.55 | 21.55 | +0.75 (+3.61%) | 319,055 |
| 30 Apr 2010 | INR | 21 | 21.5 | 20.75 | 20.8 | 20.8 | +0.1 (+0.48%) | 60,547 |
| 29 Apr 2010 | INR | 20.8 | 21.6 | 20.55 | 20.7 | 20.7 | +0.3 (+1.47%) | 116,955 |
| 28 Apr 2010 | INR | 20.5 | 21.8 | 20.4 | 20.4 | 20.4 | -0.4 (-1.92%) | 216,671 |
| 27 Apr 2010 | INR | 20.95 | 21.4 | 20.2 | 20.8 | 20.8 | +0.05 (+0.24%) | 177,129 |
| 26 Apr 2010 | INR | 21 | 21 | 20.3 | 20.75 | 20.75 | +0.45 (+2.22%) | 44,937 |
| 23 Apr 2010 | INR | 20.2 | 21.25 | 20.2 | 20.3 | 20.3 | +0.05 (+0.25%) | 79,119 |
| 22 Apr 2010 | INR | 20.2 | 20.75 | 20.2 | 20.25 | 20.25 | +0.05 (+0.25%) | 27,149 |
| 21 Apr 2010 | INR | 20 | 20.75 | 20 | 20.2 | 20.2 | -0.2 (-0.98%) | 44,950 |
| 20 Apr 2010 | INR | 20.6 | 20.8 | 20.25 | 20.4 | 20.4 | -0.4 (-1.92%) | 25,134 |
| 19 Apr 2010 | INR | 20.5 | 20.8 | 19.5 | 20.8 | 20.8 | +0.1 (+0.48%) | 84,657 |
| 16 Apr 2010 | INR | 20.7 | 21.5 | 20.4 | 20.7 | 20.7 | +0.45 (+2.22%) | 99,965 |
| 15 Apr 2010 | INR | 21.5 | 21.5 | 20.1 | 20.25 | 20.25 | -0.4 (-1.94%) | 85,358 |
| 13 Apr 2010 | INR | 21.55 | 22 | 20.6 | 20.65 | 20.65 | -1.15 (-5.28%) | 168,287 |
| 12 Apr 2010 | INR | 20.1 | 22.7 | 20.1 | 21.8 | 21.8 | +1.7 (+8.46%) | 1,858,754 |
| 9 Apr 2010 | INR | 20.5 | 20.65 | 20.1 | 20.1 | 20.1 | +0.05 (+0.25%) | 32,447 |
