| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 603.9 | 629.95 | 598 | 616.8 | 616.8 | +16.55 (+2.76%) | 65,529 |
| 29 Mar 2010 | INR | 575.05 | 608 | 575.05 | 600.25 | 600.25 | +25.2 (+4.38%) | 97,545 |
| 26 Mar 2010 | INR | 568.9 | 581.5 | 566.7 | 575.05 | 575.05 | +11 (+1.95%) | 45,016 |
| 25 Mar 2010 | INR | 571 | 572.4 | 562 | 564.05 | 564.05 | -5.2 (-0.91%) | 25,780 |
| 24 Mar 2010 | INR | 569.25 | 569.25 | 569.25 | 569.25 | 569.25 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 577.5 | 577.5 | 568.1 | 569.25 | 569.25 | -2.45 (-0.43%) | 87,417 |
| 22 Mar 2010 | INR | 569.9 | 579.25 | 568 | 571.7 | 571.7 | -1.95 (-0.34%) | 25,363 |
| 19 Mar 2010 | INR | 575 | 580.9 | 571 | 573.65 | 573.65 | +1.25 (+0.22%) | 34,021 |
| 18 Mar 2010 | INR | 579.7 | 579.7 | 571.5 | 572.4 | 572.4 | -2.05 (-0.36%) | 12,365 |
| 17 Mar 2010 | INR | 588.9 | 594.8 | 572.5 | 574.45 | 574.45 | -4.2 (-0.73%) | 28,526 |
| 16 Mar 2010 | INR | 587.45 | 587.45 | 576.5 | 578.65 | 578.65 | -3.2 (-0.55%) | 42,110 |
| 15 Mar 2010 | INR | 588.5 | 595 | 580 | 581.85 | 581.85 | -7.5 (-1.27%) | 18,983 |
| 12 Mar 2010 | INR | 600 | 603 | 587.5 | 589.35 | 589.35 | +0.05 (+0.01%) | 47,084 |
| 11 Mar 2010 | INR | 594.4 | 599 | 587.1 | 589.3 | 589.3 | -2.35 (-0.40%) | 21,977 |
| 10 Mar 2010 | INR | 590 | 606 | 588.15 | 591.65 | 591.65 | +1.85 (+0.31%) | 26,092 |
| 9 Mar 2010 | INR | 593 | 601 | 582 | 589.8 | 589.8 | +1.25 (+0.21%) | 14,444 |
| 8 Mar 2010 | INR | 600 | 609 | 586 | 588.55 | 588.55 | +0.1 (+0.02%) | 15,708 |
| 5 Mar 2010 | INR | 596 | 600 | 586 | 588.45 | 588.45 | -2.1 (-0.36%) | 16,604 |
| 4 Mar 2010 | INR | 602 | 612 | 588 | 590.55 | 590.55 | -10.8 (-1.80%) | 34,190 |
| 3 Mar 2010 | INR | 614 | 617 | 599 | 601.35 | 601.35 | -6.35 (-1.04%) | 29,234 |
| 2 Mar 2010 | INR | 600 | 620 | 600 | 607.7 | 607.7 | +14.5 (+2.44%) | 39,246 |
| 26 Feb 2010 | INR | 593 | 613.9 | 587 | 593.2 | 593.2 | +4.4 (+0.75%) | 45,738 |
| 25 Feb 2010 | INR | 604 | 606.9 | 585 | 588.8 | 588.8 | -11 (-1.83%) | 44,458 |
| 24 Feb 2010 | INR | 590.1 | 604 | 586 | 599.8 | 599.8 | +10.9 (+1.85%) | 112,162 |
| 23 Feb 2010 | INR | 580 | 593.6 | 571 | 588.9 | 588.9 | +22.35 (+3.94%) | 107,287 |
| 22 Feb 2010 | INR | 566.05 | 595 | 550 | 566.55 | 566.55 | +4.3 (+0.76%) | 2,480,137 |
| 19 Feb 2010 | INR | 561.7 | 569.25 | 557.2 | 562.25 | 562.25 | -7.8 (-1.37%) | 7,497 |
| 18 Feb 2010 | INR | 572.7 | 582 | 568 | 570.05 | 570.05 | -1.5 (-0.26%) | 29,791 |
| 17 Feb 2010 | INR | 571 | 585 | 566.25 | 571.55 | 571.55 | +2.55 (+0.45%) | 60,578 |
| 16 Feb 2010 | INR | 563 | 570.9 | 553.3 | 569 | 569 | +11.75 (+2.11%) | 48,786 |
