| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 1,025 | 1,074 | 1,025 | 1,059.95 | 211.99 | +18.3 (+1.76%) | 1,936 |
| 29 Mar 2010 | INR | 1,050 | 1,060 | 1,021.1 | 1,041.65 | 208.33 | +14 (+1.36%) | 7,200 |
| 26 Mar 2010 | INR | 1,060 | 1,060 | 1,021.1 | 1,027.65 | 205.53 | -0.45 (-0.04%) | 18,558 |
| 25 Mar 2010 | INR | 1,062.8 | 1,063.7 | 1,020 | 1,028.1 | 205.62 | -32.65 (-3.08%) | 5,113 |
| 24 Mar 2010 | INR | 1,060.75 | 1,060.75 | 1,060.75 | 1,060.75 | 212.15 | +4.45 (+0.42%) | 0 |
| 23 Mar 2010 | INR | 1,075 | 1,085 | 1,053 | 1,056.3 | 211.26 | +14.3 (+1.37%) | 1,011 |
| 22 Mar 2010 | INR | 1,074.7 | 1,100 | 1,035 | 1,042 | 208.4 | -35.4 (-3.29%) | 4,350 |
| 19 Mar 2010 | INR | 1,119 | 1,119 | 1,063 | 1,077.4 | 215.48 | -3.85 (-0.36%) | 3,091 |
| 18 Mar 2010 | INR | 1,118 | 1,118 | 1,072 | 1,081.25 | 216.25 | -22.75 (-2.06%) | 1,577 |
| 17 Mar 2010 | INR | 1,122 | 1,152 | 1,080.1 | 1,104 | 220.8 | +15.85 (+1.46%) | 2,718 |
| 16 Mar 2010 | INR | 1,089.7 | 1,109.95 | 1,031 | 1,088.15 | 217.63 | +26.65 (+2.51%) | 7,576 |
| 15 Mar 2010 | INR | 1,100.1 | 1,116 | 1,050 | 1,061.5 | 212.3 | -49.7 (-4.47%) | 1,709 |
| 12 Mar 2010 | INR | 1,150 | 1,150 | 1,103.15 | 1,111.2 | 222.24 | +0.2 (+0.02%) | 1,229 |
| 11 Mar 2010 | INR | 1,135.15 | 1,145 | 1,111 | 1,111 | 222.2 | -13.1 (-1.17%) | 865 |
| 10 Mar 2010 | INR | 1,130 | 1,149.35 | 1,122.25 | 1,124.1 | 224.82 | -6.05 (-0.54%) | 2,387 |
| 9 Mar 2010 | INR | 1,154.85 | 1,157.9 | 1,121 | 1,130.15 | 226.03 | -16.35 (-1.43%) | 1,311 |
| 8 Mar 2010 | INR | 1,161.05 | 1,175 | 1,143.05 | 1,146.5 | 229.3 | -11.05 (-0.95%) | 1,538 |
| 5 Mar 2010 | INR | 1,162.7 | 1,175 | 1,150 | 1,157.55 | 231.51 | +10.8 (+0.94%) | 1,619 |
| 4 Mar 2010 | INR | 1,177 | 1,177 | 1,142 | 1,146.75 | 229.35 | -16.2 (-1.39%) | 1,223 |
| 3 Mar 2010 | INR | 1,150 | 1,187 | 1,148.25 | 1,162.95 | 232.59 | +9.85 (+0.85%) | 1,892 |
| 2 Mar 2010 | INR | 1,120.5 | 1,173.7 | 1,120.5 | 1,153.1 | 230.62 | +2.75 (+0.24%) | 2,181 |
| 26 Feb 2010 | INR | 1,138.4 | 1,165 | 1,136 | 1,150.35 | 230.07 | +10.2 (+0.89%) | 11,791 |
| 25 Feb 2010 | INR | 1,158.5 | 1,166 | 1,135 | 1,140.15 | 228.03 | -16.75 (-1.45%) | 979 |
| 24 Feb 2010 | INR | 1,140 | 1,164.45 | 1,140 | 1,156.9 | 231.38 | -4.55 (-0.39%) | 2,210 |
| 23 Feb 2010 | INR | 1,149.7 | 1,167 | 1,143 | 1,161.45 | 232.29 | +10.45 (+0.91%) | 2,767 |
| 22 Feb 2010 | INR | 1,180 | 1,180.75 | 1,150.1 | 1,151 | 230.2 | -9.75 (-0.84%) | 2,884 |
| 19 Feb 2010 | INR | 1,150 | 1,180 | 1,150 | 1,160.75 | 232.15 | -0.15 (-0.01%) | 3,024 |
| 18 Feb 2010 | INR | 1,105.1 | 1,195 | 1,105.1 | 1,160.9 | 232.18 | -14.7 (-1.25%) | 1,953 |
| 17 Feb 2010 | INR | 1,163 | 1,222.5 | 1,145 | 1,175.6 | 235.12 | +18.6 (+1.61%) | 4,999 |
| 16 Feb 2010 | INR | 1,140.05 | 1,162.5 | 1,136 | 1,157 | 231.4 | +4 (+0.35%) | 1,682 |
