| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 531 | 532 | 520 | 521.7 | 521.7 | -4.7 (-0.89%) | 58,130 |
| 29 Mar 2010 | INR | 512.1 | 531 | 509.2 | 526.4 | 526.4 | +16.45 (+3.23%) | 132,935 |
| 26 Mar 2010 | INR | 509.8 | 515 | 504 | 509.95 | 509.95 | +4.15 (+0.82%) | 260,488 |
| 25 Mar 2010 | INR | 516.9 | 516.9 | 502 | 505.8 | 505.8 | -5.6 (-1.10%) | 128,515 |
| 24 Mar 2010 | INR | 511.4 | 511.4 | 511.4 | 511.4 | 511.4 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 529.9 | 529.9 | 508.05 | 511.4 | 511.4 | -6.25 (-1.21%) | 208,130 |
| 22 Mar 2010 | INR | 523 | 530 | 516 | 517.65 | 517.65 | -4.7 (-0.90%) | 130,583 |
| 19 Mar 2010 | INR | 527 | 535 | 520.1 | 522.35 | 522.35 | -4.6 (-0.87%) | 72,296 |
| 18 Mar 2010 | INR | 541 | 541 | 522.6 | 526.95 | 526.95 | -10.95 (-2.04%) | 114,094 |
| 17 Mar 2010 | INR | 547 | 550 | 536.3 | 537.9 | 537.9 | -7.55 (-1.38%) | 116,466 |
| 16 Mar 2010 | INR | 532 | 547 | 530 | 545.45 | 545.45 | +17.3 (+3.28%) | 101,849 |
| 15 Mar 2010 | INR | 528 | 532.9 | 520.55 | 528.15 | 528.15 | +1.5 (+0.28%) | 51,762 |
| 12 Mar 2010 | INR | 533.5 | 534.7 | 523.9 | 526.65 | 526.65 | -3.55 (-0.67%) | 150,806 |
| 11 Mar 2010 | INR | 537 | 538.8 | 526 | 530.2 | 530.2 | -7.05 (-1.31%) | 116,765 |
| 10 Mar 2010 | INR | 538.65 | 544 | 536.7 | 537.25 | 537.25 | +1.6 (+0.30%) | 94,876 |
| 9 Mar 2010 | INR | 542.8 | 549 | 534.55 | 535.65 | 535.65 | -5.95 (-1.10%) | 85,111 |
| 8 Mar 2010 | INR | 543.75 | 551.4 | 510.35 | 541.6 | 541.6 | +1.5 (+0.28%) | 248,610 |
| 5 Mar 2010 | INR | 540 | 542.5 | 536.9 | 540.1 | 540.1 | +5.15 (+0.96%) | 208,585 |
| 4 Mar 2010 | INR | 540.55 | 544 | 532.5 | 534.95 | 534.95 | -6.45 (-1.19%) | 187,898 |
| 3 Mar 2010 | INR | 540.1 | 549.9 | 539 | 541.4 | 541.4 | +0.05 (+0.01%) | 132,538 |
| 2 Mar 2010 | INR | 563.7 | 566.8 | 539 | 541.35 | 541.35 | -21.1 (-3.75%) | 196,868 |
| 26 Feb 2010 | INR | 574 | 595.55 | 558 | 562.45 | 562.45 | -4.55 (-0.80%) | 426,824 |
| 25 Feb 2010 | INR | 583 | 585.45 | 562.55 | 567 | 567 | -15.65 (-2.69%) | 53,032 |
| 24 Feb 2010 | INR | 577.95 | 586.9 | 577 | 582.65 | 582.65 | +2.25 (+0.39%) | 42,102 |
| 23 Feb 2010 | INR | 589.8 | 600 | 578 | 580.4 | 580.4 | -12.25 (-2.07%) | 122,329 |
| 22 Feb 2010 | INR | 585 | 596.8 | 576.45 | 592.65 | 592.65 | +9.85 (+1.69%) | 140,020 |
| 19 Feb 2010 | INR | 576 | 600.8 | 576 | 582.8 | 582.8 | -7.8 (-1.32%) | 240,497 |
| 18 Feb 2010 | INR | 569.7 | 613 | 561.1 | 590.6 | 590.6 | +26.45 (+4.69%) | 644,973 |
| 17 Feb 2010 | INR | 570.1 | 574.4 | 562.3 | 564.15 | 564.15 | -6.3 (-1.10%) | 43,501 |
| 16 Feb 2010 | INR | 564 | 574 | 556.35 | 570.45 | 570.45 | +13.55 (+2.43%) | 33,711 |
