| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 1,649 | 1,652 | 1,586 | 1,594.25 | 1,594.25 | -36.7 (-2.25%) | 21,799 |
| 29 Mar 2010 | INR | 1,629.9 | 1,641 | 1,611.15 | 1,630.95 | 1,630.95 | +4.9 (+0.30%) | 42,455 |
| 26 Mar 2010 | INR | 1,624.9 | 1,633 | 1,602.15 | 1,626.05 | 1,626.05 | +34 (+2.14%) | 41,413 |
| 25 Mar 2010 | INR | 1,600 | 1,614 | 1,587.2 | 1,592.05 | 1,592.05 | -0.6 (-0.04%) | 34,555 |
| 24 Mar 2010 | INR | 1,592.65 | 1,592.65 | 1,592.65 | 1,592.65 | 1,592.65 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 1,625 | 1,633.5 | 1,584 | 1,592.65 | 1,592.65 | -29 (-1.79%) | 40,675 |
| 22 Mar 2010 | INR | 1,600 | 1,632 | 1,565 | 1,621.65 | 1,621.65 | -13 (-0.80%) | 21,954 |
| 19 Mar 2010 | INR | 1,650 | 1,670 | 1,628 | 1,634.65 | 1,634.65 | -9.2 (-0.56%) | 57,130 |
| 18 Mar 2010 | INR | 1,624 | 1,649 | 1,615 | 1,643.85 | 1,643.85 | +33.1 (+2.05%) | 84,443 |
| 17 Mar 2010 | INR | 1,576.8 | 1,620 | 1,575 | 1,610.75 | 1,610.75 | +38.25 (+2.43%) | 58,291 |
| 16 Mar 2010 | INR | 1,558 | 1,582.95 | 1,551.4 | 1,572.5 | 1,572.5 | +22.9 (+1.48%) | 20,937 |
| 15 Mar 2010 | INR | 1,542 | 1,575.9 | 1,540.1 | 1,549.6 | 1,549.6 | -20.1 (-1.28%) | 18,764 |
| 12 Mar 2010 | INR | 1,561 | 1,575.85 | 1,558.05 | 1,569.7 | 1,569.7 | +8.15 (+0.52%) | 21,698 |
| 11 Mar 2010 | INR | 1,555.1 | 1,571 | 1,543.1 | 1,561.55 | 1,561.55 | +1.4 (+0.09%) | 41,599 |
| 10 Mar 2010 | INR | 1,580 | 1,603 | 1,552 | 1,560.15 | 1,560.15 | -15.9 (-1.01%) | 42,156 |
| 9 Mar 2010 | INR | 1,530 | 1,600 | 1,530 | 1,576.05 | 1,576.05 | +35.85 (+2.33%) | 127,382 |
| 8 Mar 2010 | INR | 1,549.8 | 1,560 | 1,525.1 | 1,540.2 | 1,540.2 | +11.25 (+0.74%) | 28,137 |
| 5 Mar 2010 | INR | 1,557 | 1,577.75 | 1,523.1 | 1,528.95 | 1,528.95 | -32.3 (-2.07%) | 304,357 |
| 4 Mar 2010 | INR | 1,555 | 1,573.9 | 1,543.1 | 1,561.25 | 1,561.25 | +2.95 (+0.19%) | 25,326 |
| 3 Mar 2010 | INR | 1,565 | 1,586.95 | 1,542 | 1,558.3 | 1,558.3 | +14.5 (+0.94%) | 62,271 |
| 2 Mar 2010 | INR | 1,490.1 | 1,558 | 1,490.1 | 1,543.8 | 1,543.8 | +64.25 (+4.34%) | 58,347 |
| 26 Feb 2010 | INR | 1,489 | 1,513.5 | 1,473.1 | 1,479.55 | 1,479.55 | +5.3 (+0.36%) | 28,189 |
| 25 Feb 2010 | INR | 1,514.9 | 1,514.9 | 1,465.9 | 1,474.25 | 1,474.25 | -35 (-2.32%) | 32,628 |
| 24 Feb 2010 | INR | 1,498.05 | 1,522 | 1,498.05 | 1,509.25 | 1,509.25 | -1.8 (-0.12%) | 30,393 |
| 23 Feb 2010 | INR | 1,498 | 1,528.05 | 1,493.55 | 1,511.05 | 1,511.05 | +15 (+1.00%) | 234,505 |
| 22 Feb 2010 | INR | 1,497 | 1,528 | 1,491 | 1,496.05 | 1,496.05 | -1.25 (-0.08%) | 36,292 |
| 19 Feb 2010 | INR | 1,459 | 1,505 | 1,452 | 1,497.3 | 1,497.3 | +32.9 (+2.25%) | 68,643 |
| 18 Feb 2010 | INR | 1,498 | 1,513.8 | 1,455.2 | 1,464.4 | 1,464.4 | -30.8 (-2.06%) | 39,871 |
| 17 Feb 2010 | INR | 1,515.9 | 1,538.95 | 1,485.3 | 1,495.2 | 1,495.2 | -11 (-0.73%) | 45,463 |
| 16 Feb 2010 | INR | 1,500 | 1,517 | 1,492.3 | 1,506.2 | 1,506.2 | +15.25 (+1.02%) | 35,067 |
