| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 32.8 | 33.9 | 32.4 | 33.65 | 33.65 | +1.2 (+3.70%) | 738,462 |
| 29 Mar 2010 | INR | 33.05 | 33.15 | 32.35 | 32.45 | 32.45 | -0.35 (-1.07%) | 443,484 |
| 26 Mar 2010 | INR | 33.15 | 33.45 | 32.7 | 32.8 | 32.8 | -0.2 (-0.61%) | 397,098 |
| 25 Mar 2010 | INR | 33.5 | 33.5 | 32.7 | 33 | 33 | -0.3 (-0.90%) | 456,130 |
| 24 Mar 2010 | INR | 33.3 | 33.3 | 33.3 | 33.3 | 33.3 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 34.75 | 35.35 | 32.5 | 33.3 | 33.3 | -1.2 (-3.48%) | 1,093,347 |
| 22 Mar 2010 | INR | 34.9 | 35.7 | 34.05 | 34.5 | 34.5 | -1.2 (-3.36%) | 697,616 |
| 19 Mar 2010 | INR | 34.9 | 36.45 | 34.65 | 35.7 | 35.7 | +1.05 (+3.03%) | 1,347,772 |
| 18 Mar 2010 | INR | 33.5 | 36.5 | 33.5 | 34.65 | 34.65 | +1 (+2.97%) | 1,875,719 |
| 17 Mar 2010 | INR | 34.05 | 34.3 | 33.55 | 33.65 | 33.65 | -0.2 (-0.59%) | 301,012 |
| 16 Mar 2010 | INR | 33.7 | 34.05 | 33.25 | 33.85 | 33.85 | +0.6 (+1.80%) | 307,564 |
| 15 Mar 2010 | INR | 33.6 | 33.9 | 33.05 | 33.25 | 33.25 | -0.55 (-1.63%) | 258,929 |
| 12 Mar 2010 | INR | 34.7 | 34.7 | 33.6 | 33.8 | 33.8 | -0.5 (-1.46%) | 268,893 |
| 11 Mar 2010 | INR | 34.55 | 35.05 | 34.2 | 34.3 | 34.3 | -0.25 (-0.72%) | 235,586 |
| 10 Mar 2010 | INR | 35.3 | 35.4 | 34.4 | 34.55 | 34.55 | -0.35 (-1.00%) | 248,717 |
| 9 Mar 2010 | INR | 35.15 | 35.65 | 34.8 | 34.9 | 34.9 | -0.05 (-0.14%) | 266,978 |
| 8 Mar 2010 | INR | 35.95 | 36.35 | 34.8 | 34.95 | 34.95 | -0.6 (-1.69%) | 363,846 |
| 5 Mar 2010 | INR | 35.9 | 36.6 | 35.4 | 35.55 | 35.55 | 0.0 (0.0%) | 344,413 |
| 4 Mar 2010 | INR | 35.7 | 36.25 | 35.2 | 35.55 | 35.55 | 0.0 (0.0%) | 635,252 |
| 3 Mar 2010 | INR | 34.75 | 35.8 | 34.6 | 35.55 | 35.55 | +0.85 (+2.45%) | 322,313 |
| 2 Mar 2010 | INR | 34.5 | 34.85 | 34.4 | 34.7 | 34.7 | +0.25 (+0.73%) | 189,981 |
| 26 Feb 2010 | INR | 35 | 36.4 | 34.15 | 34.45 | 34.45 | -0.45 (-1.29%) | 959,618 |
| 25 Feb 2010 | INR | 34.5 | 35.1 | 34.2 | 34.9 | 34.9 | +0.65 (+1.90%) | 301,607 |
| 24 Feb 2010 | INR | 34.2 | 34.6 | 34 | 34.25 | 34.25 | -0.05 (-0.15%) | 222,344 |
| 23 Feb 2010 | INR | 34.55 | 35.2 | 34.1 | 34.3 | 34.3 | -0.4 (-1.15%) | 227,240 |
| 22 Feb 2010 | INR | 35.45 | 36.1 | 34.5 | 34.7 | 34.7 | -0.65 (-1.84%) | 222,535 |
| 19 Feb 2010 | INR | 36.1 | 36.2 | 35.2 | 35.35 | 35.35 | -0.95 (-2.62%) | 407,335 |
| 18 Feb 2010 | INR | 36.1 | 37.25 | 36.05 | 36.3 | 36.3 | -0.1 (-0.27%) | 555,064 |
| 17 Feb 2010 | INR | 36.75 | 37.25 | 36.25 | 36.4 | 36.4 | -0.5 (-1.36%) | 383,664 |
| 16 Feb 2010 | INR | 35.95 | 37.15 | 35.4 | 36.9 | 36.9 | +1.15 (+3.22%) | 499,649 |
