| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 42.2 | 45.4 | 41.75 | 43.5 | 43.5 | +2.15 (+5.20%) | 440,682 |
| 29 Mar 2010 | INR | 43 | 43.25 | 41.05 | 41.35 | 41.35 | -1.2 (-2.82%) | 194,054 |
| 26 Mar 2010 | INR | 44.4 | 44.4 | 42 | 42.55 | 42.55 | -1.1 (-2.52%) | 273,958 |
| 25 Mar 2010 | INR | 44 | 45.7 | 43.25 | 43.65 | 43.65 | -0.45 (-1.02%) | 225,448 |
| 24 Mar 2010 | INR | 44.1 | 44.1 | 44.1 | 44.1 | 44.1 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 46.8 | 46.85 | 43.7 | 44.1 | 44.1 | -1.7 (-3.71%) | 250,460 |
| 22 Mar 2010 | INR | 46.8 | 48.5 | 45 | 45.8 | 45.8 | -1.25 (-2.66%) | 329,619 |
| 19 Mar 2010 | INR | 49.35 | 50.3 | 46.85 | 47.05 | 47.05 | -1.35 (-2.79%) | 359,873 |
| 18 Mar 2010 | INR | 51.35 | 51.75 | 48.05 | 48.4 | 48.4 | -2.2 (-4.35%) | 804,095 |
| 17 Mar 2010 | INR | 45.9 | 51.5 | 44 | 50.6 | 50.6 | +5.05 (+11.09%) | 1,457,625 |
| 16 Mar 2010 | INR | 43.5 | 46 | 42.3 | 45.55 | 45.55 | +2.65 (+6.18%) | 154,500 |
| 15 Mar 2010 | INR | 45.55 | 45.75 | 42 | 42.9 | 42.9 | -2.95 (-6.43%) | 117,193 |
| 12 Mar 2010 | INR | 46.55 | 47.65 | 45.55 | 45.85 | 45.85 | -1 (-2.13%) | 129,234 |
| 11 Mar 2010 | INR | 48.5 | 49.1 | 46.55 | 46.85 | 46.85 | -1.4 (-2.90%) | 117,695 |
| 10 Mar 2010 | INR | 50.7 | 51.3 | 47.8 | 48.25 | 48.25 | -1.3 (-2.62%) | 187,416 |
| 9 Mar 2010 | INR | 55.75 | 55.75 | 49.1 | 49.55 | 49.55 | -1.6 (-3.13%) | 213,315 |
| 8 Mar 2010 | INR | 50.9 | 53.7 | 50.05 | 51.15 | 51.15 | +1.75 (+3.54%) | 256,245 |
| 5 Mar 2010 | INR | 50.5 | 51.6 | 48.8 | 49.4 | 49.4 | -1.15 (-2.27%) | 154,790 |
| 4 Mar 2010 | INR | 51 | 52 | 49.5 | 50.55 | 50.55 | +0.2 (+0.40%) | 150,532 |
| 3 Mar 2010 | INR | 51.65 | 52.35 | 50 | 50.35 | 50.35 | -0.6 (-1.18%) | 103,905 |
| 2 Mar 2010 | INR | 51.95 | 53 | 50.55 | 50.95 | 50.95 | +0.1 (+0.20%) | 110,320 |
| 26 Feb 2010 | INR | 52 | 53 | 50.1 | 50.85 | 50.85 | -0.8 (-1.55%) | 191,479 |
| 25 Feb 2010 | INR | 50.2 | 51.75 | 49.4 | 51.65 | 51.65 | +2.35 (+4.77%) | 201,663 |
| 24 Feb 2010 | INR | 51 | 51.25 | 49.05 | 49.3 | 49.3 | -1.5 (-2.95%) | 115,663 |
| 23 Feb 2010 | INR | 50.85 | 52.3 | 49.6 | 50.8 | 50.8 | 0.0 (0.0%) | 171,461 |
| 22 Feb 2010 | INR | 53.1 | 54 | 50.5 | 50.8 | 50.8 | -1.8 (-3.42%) | 101,689 |
| 19 Feb 2010 | INR | 54.95 | 57 | 52.35 | 52.6 | 52.6 | -2.45 (-4.45%) | 203,896 |
| 18 Feb 2010 | INR | 56 | 56.8 | 54.35 | 55.05 | 55.05 | -0.75 (-1.34%) | 102,020 |
| 17 Feb 2010 | INR | 57.3 | 57.7 | 55.1 | 55.8 | 55.8 | -0.95 (-1.67%) | 133,122 |
| 16 Feb 2010 | INR | 57.6 | 58.5 | 56.15 | 56.75 | 56.75 | -0.85 (-1.48%) | 168,782 |
