| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2010 | INR | 292.7 | 296 | 287 | 288.35 | 288.35 | -4 (-1.37%) | 15,470 |
| 25 Mar 2010 | INR | 292.8 | 294 | 290.2 | 292.35 | 292.35 | +1.45 (+0.50%) | 14,688 |
| 24 Mar 2010 | INR | 290.9 | 290.9 | 290.9 | 290.9 | 290.9 | -0.6 (-0.21%) | 0 |
| 23 Mar 2010 | INR | 292 | 294.8 | 288.65 | 291.5 | 291.5 | +3.6 (+1.25%) | 17,543 |
| 22 Mar 2010 | INR | 288 | 297 | 285 | 287.9 | 287.9 | -4.6 (-1.57%) | 15,787 |
| 19 Mar 2010 | INR | 299.65 | 299.65 | 291.25 | 292.5 | 292.5 | -3.45 (-1.17%) | 17,898 |
| 18 Mar 2010 | INR | 303.45 | 304.75 | 295.1 | 295.95 | 295.95 | -3.55 (-1.19%) | 24,589 |
| 17 Mar 2010 | INR | 303.95 | 307.9 | 299 | 299.5 | 299.5 | -1 (-0.33%) | 28,089 |
| 16 Mar 2010 | INR | 303.4 | 303.4 | 298.05 | 300.5 | 300.5 | +1.1 (+0.37%) | 15,885 |
| 15 Mar 2010 | INR | 302.8 | 315 | 297.3 | 299.4 | 299.4 | -0.3 (-0.10%) | 34,500 |
| 12 Mar 2010 | INR | 301.9 | 303.95 | 298.05 | 299.7 | 299.7 | -0.3 (-0.10%) | 20,946 |
| 11 Mar 2010 | INR | 309.4 | 311 | 296.05 | 300 | 300 | -7.3 (-2.38%) | 87,802 |
| 10 Mar 2010 | INR | 314.7 | 318.1 | 306 | 307.3 | 307.3 | -3.1 (-1.00%) | 61,570 |
| 9 Mar 2010 | INR | 305 | 322.9 | 304 | 310.4 | 310.4 | +5.8 (+1.90%) | 176,312 |
| 8 Mar 2010 | INR | 307.9 | 313.8 | 303 | 304.6 | 304.6 | +2 (+0.66%) | 55,697 |
| 5 Mar 2010 | INR | 307.5 | 314.95 | 300.3 | 302.6 | 302.6 | -5.1 (-1.66%) | 42,526 |
| 4 Mar 2010 | INR | 303.4 | 315.5 | 301.2 | 307.7 | 307.7 | +7.8 (+2.60%) | 94,491 |
| 3 Mar 2010 | INR | 302.5 | 307 | 298.55 | 299.9 | 299.9 | +0.6 (+0.20%) | 24,924 |
| 2 Mar 2010 | INR | 304 | 308 | 295.5 | 299.3 | 299.3 | +0.8 (+0.27%) | 25,276 |
| 26 Feb 2010 | INR | 301 | 303.5 | 293.1 | 298.5 | 298.5 | +0.95 (+0.32%) | 26,586 |
| 25 Feb 2010 | INR | 300.2 | 307.8 | 296 | 297.55 | 297.55 | +1.2 (+0.40%) | 33,511 |
| 24 Feb 2010 | INR | 307.95 | 318.8 | 295 | 296.35 | 296.35 | -15.25 (-4.89%) | 99,270 |
| 23 Feb 2010 | INR | 324.85 | 327.8 | 308.5 | 311.6 | 311.6 | -16.25 (-4.96%) | 165,827 |
| 22 Feb 2010 | INR | 303.9 | 337.65 | 302.1 | 327.85 | 327.85 | +30.8 (+10.37%) | 779,906 |
| 19 Feb 2010 | INR | 293.3 | 304.65 | 291 | 297.05 | 297.05 | -2.8 (-0.93%) | 68,112 |
| 18 Feb 2010 | INR | 314.8 | 314.8 | 297.6 | 299.85 | 299.85 | -20.55 (-6.41%) | 178,818 |
| 17 Feb 2010 | INR | 282 | 330 | 278.5 | 320.4 | 320.4 | +44.3 (+16.04%) | 459,738 |
| 16 Feb 2010 | INR | 281.95 | 281.95 | 275.1 | 276.1 | 276.1 | -2.65 (-0.95%) | 5,504 |
| 15 Feb 2010 | INR | 280.1 | 284.95 | 278.05 | 278.75 | 278.75 | -2.15 (-0.77%) | 8,218 |
| 12 Feb 2010 | INR | 0 | 280.9 | 280.9 | 280.9 | 280.9 | 0.0 (0.0%) | 0 |
