| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 143 | 143 | 140.8 | 141.1 | 141.1 | +0.2 (+0.14%) | 92,931 |
| 29 Mar 2010 | INR | 142 | 145 | 140.15 | 140.9 | 140.9 | -1.8 (-1.26%) | 170,322 |
| 26 Mar 2010 | INR | 143.95 | 145.25 | 142.25 | 142.7 | 142.7 | -0.15 (-0.11%) | 135,121 |
| 25 Mar 2010 | INR | 144.65 | 146.8 | 142.3 | 142.85 | 142.85 | -1.3 (-0.90%) | 165,495 |
| 24 Mar 2010 | INR | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 146.7 | 146.8 | 143 | 144.15 | 144.15 | -0.7 (-0.48%) | 141,189 |
| 22 Mar 2010 | INR | 146.8 | 149 | 144.2 | 144.85 | 144.85 | -2.6 (-1.76%) | 137,539 |
| 19 Mar 2010 | INR | 148 | 151.3 | 146.25 | 147.45 | 147.45 | +0.2 (+0.14%) | 176,560 |
| 18 Mar 2010 | INR | 151.1 | 151.9 | 146.55 | 147.25 | 147.25 | -2 (-1.34%) | 132,395 |
| 17 Mar 2010 | INR | 151.8 | 153 | 148.1 | 149.25 | 149.25 | -1.8 (-1.19%) | 104,417 |
| 16 Mar 2010 | INR | 154.2 | 154.2 | 146.5 | 151.05 | 151.05 | +2.15 (+1.44%) | 143,127 |
| 15 Mar 2010 | INR | 153 | 154.1 | 148.25 | 148.9 | 148.9 | -4.6 (-3.00%) | 173,873 |
| 12 Mar 2010 | INR | 155.15 | 158 | 152.85 | 153.5 | 153.5 | -1.5 (-0.97%) | 84,858 |
| 11 Mar 2010 | INR | 155.8 | 157.65 | 154.1 | 155 | 155 | -0.2 (-0.13%) | 56,913 |
| 10 Mar 2010 | INR | 158.95 | 160.9 | 154.55 | 155.2 | 155.2 | -2.9 (-1.83%) | 155,173 |
| 9 Mar 2010 | INR | 164.9 | 164.9 | 157 | 158.1 | 158.1 | -6 (-3.66%) | 143,010 |
| 8 Mar 2010 | INR | 161.85 | 166.5 | 160.35 | 164.1 | 164.1 | +4.45 (+2.79%) | 325,410 |
| 5 Mar 2010 | INR | 159 | 162.4 | 158.2 | 159.65 | 159.65 | +0.8 (+0.50%) | 175,674 |
| 4 Mar 2010 | INR | 155.9 | 160.75 | 154.9 | 158.85 | 158.85 | +2.6 (+1.66%) | 219,767 |
| 3 Mar 2010 | INR | 155.25 | 158.95 | 154 | 156.25 | 156.25 | +2.6 (+1.69%) | 141,646 |
| 2 Mar 2010 | INR | 154.4 | 155.8 | 151.3 | 153.65 | 153.65 | +1.55 (+1.02%) | 146,746 |
| 26 Feb 2010 | INR | 152 | 155.35 | 149.2 | 152.1 | 152.1 | +0.3 (+0.20%) | 218,891 |
| 25 Feb 2010 | INR | 145.1 | 157.6 | 145.05 | 151.8 | 151.8 | +7.75 (+5.38%) | 514,400 |
| 24 Feb 2010 | INR | 144.9 | 146.5 | 143.25 | 144.05 | 144.05 | -1.85 (-1.27%) | 85,739 |
| 23 Feb 2010 | INR | 149.5 | 149.5 | 145.15 | 145.9 | 145.9 | -4.65 (-3.09%) | 90,059 |
| 22 Feb 2010 | INR | 154.8 | 155.95 | 149.55 | 150.55 | 150.55 | -0.25 (-0.17%) | 103,241 |
| 19 Feb 2010 | INR | 156.05 | 156.05 | 149.05 | 150.8 | 150.8 | -6.55 (-4.16%) | 260,980 |
| 18 Feb 2010 | INR | 160.4 | 163.8 | 156.1 | 157.35 | 157.35 | -3.05 (-1.90%) | 474,292 |
| 17 Feb 2010 | INR | 152 | 163.85 | 152 | 160.4 | 160.4 | +12.15 (+8.20%) | 972,148 |
| 16 Feb 2010 | INR | 146.5 | 149.2 | 145.4 | 148.25 | 148.25 | +2.4 (+1.65%) | 92,800 |
