| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 53.5 | 54.8 | 52.5 | 54 | 54 | +1.2 (+2.27%) | 41,213 |
| 29 Mar 2010 | INR | 54.5 | 54.85 | 52.4 | 52.8 | 52.8 | -1.1 (-2.04%) | 108,354 |
| 26 Mar 2010 | INR | 54.65 | 55.35 | 53.7 | 53.9 | 53.9 | -0.75 (-1.37%) | 49,732 |
| 25 Mar 2010 | INR | 54.25 | 56 | 54.25 | 54.65 | 54.65 | +0.1 (+0.18%) | 128,580 |
| 24 Mar 2010 | INR | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 55 | 56 | 49.5 | 54.55 | 54.55 | +0.3 (+0.55%) | 67,827 |
| 22 Mar 2010 | INR | 54 | 56.2 | 53.1 | 54.25 | 54.25 | -0.55 (-1.00%) | 253,337 |
| 19 Mar 2010 | INR | 55.1 | 56 | 54.5 | 54.8 | 54.8 | -0.05 (-0.09%) | 50,795 |
| 18 Mar 2010 | INR | 56.6 | 56.6 | 54.25 | 54.85 | 54.85 | -0.8 (-1.44%) | 64,288 |
| 17 Mar 2010 | INR | 56.9 | 57 | 55.3 | 55.65 | 55.65 | -0.65 (-1.15%) | 57,486 |
| 16 Mar 2010 | INR | 56.4 | 56.7 | 55.55 | 56.3 | 56.3 | +0.75 (+1.35%) | 50,850 |
| 15 Mar 2010 | INR | 56 | 57.5 | 55.2 | 55.55 | 55.55 | -1.55 (-2.71%) | 53,764 |
| 12 Mar 2010 | INR | 57.5 | 58.9 | 56.7 | 57.1 | 57.1 | +0.2 (+0.35%) | 169,334 |
| 11 Mar 2010 | INR | 58.25 | 58.45 | 56.65 | 56.9 | 56.9 | -0.8 (-1.39%) | 30,217 |
| 10 Mar 2010 | INR | 59.25 | 59.7 | 57.5 | 57.7 | 57.7 | -1.5 (-2.53%) | 74,818 |
| 9 Mar 2010 | INR | 60.4 | 60.5 | 58.65 | 59.2 | 59.2 | -0.6 (-1.00%) | 64,919 |
| 8 Mar 2010 | INR | 60.25 | 62.05 | 59.55 | 59.8 | 59.8 | +0.9 (+1.53%) | 190,271 |
| 5 Mar 2010 | INR | 58.6 | 60.5 | 58.5 | 58.9 | 58.9 | +0.55 (+0.94%) | 147,271 |
| 4 Mar 2010 | INR | 57.6 | 59.1 | 57.6 | 58.35 | 58.35 | +1.2 (+2.10%) | 97,845 |
| 3 Mar 2010 | INR | 57 | 59 | 56.95 | 57.15 | 57.15 | +0.95 (+1.69%) | 183,766 |
| 2 Mar 2010 | INR | 56.65 | 56.7 | 55.6 | 56.2 | 56.2 | -0.15 (-0.27%) | 29,857 |
| 26 Feb 2010 | INR | 54.25 | 57.5 | 53.15 | 56.35 | 56.35 | +1.7 (+3.11%) | 104,404 |
| 25 Feb 2010 | INR | 54.85 | 55.65 | 54.25 | 54.65 | 54.65 | +0.3 (+0.55%) | 45,237 |
| 24 Feb 2010 | INR | 55.05 | 55.6 | 54.1 | 54.35 | 54.35 | -0.7 (-1.27%) | 57,100 |
| 23 Feb 2010 | INR | 55.3 | 56.35 | 54.7 | 55.05 | 55.05 | -0.15 (-0.27%) | 56,096 |
| 22 Feb 2010 | INR | 58.6 | 58.6 | 54.75 | 55.2 | 55.2 | -2.2 (-3.83%) | 47,282 |
| 19 Feb 2010 | INR | 57.55 | 58.65 | 56.5 | 57.4 | 57.4 | -1.35 (-2.30%) | 53,717 |
| 18 Feb 2010 | INR | 58.1 | 60.7 | 58.1 | 58.75 | 58.75 | +0.05 (+0.09%) | 127,083 |
| 17 Feb 2010 | INR | 60.75 | 61.3 | 58 | 58.7 | 58.7 | -1.35 (-2.25%) | 93,739 |
| 16 Feb 2010 | INR | 58.4 | 61.75 | 57.65 | 60.05 | 60.05 | +2.5 (+4.34%) | 413,864 |
