| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 512.8 | 521.25 | 511 | 515.2 | 515.2 | +6.25 (+1.23%) | 41,746 |
| 29 Mar 2010 | INR | 510 | 515.45 | 506.05 | 508.95 | 508.95 | +3.85 (+0.76%) | 20,157 |
| 26 Mar 2010 | INR | 508.35 | 514 | 504 | 505.1 | 505.1 | -0.7 (-0.14%) | 32,096 |
| 25 Mar 2010 | INR | 507 | 512.5 | 502.05 | 505.8 | 505.8 | +0.4 (+0.08%) | 77,670 |
| 24 Mar 2010 | INR | 505.4 | 505.4 | 505.4 | 505.4 | 505.4 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 509.2 | 509.9 | 505 | 505.4 | 505.4 | +0.3 (+0.06%) | 12,061 |
| 22 Mar 2010 | INR | 505 | 510 | 504.9 | 505.1 | 505.1 | -5.8 (-1.14%) | 27,298 |
| 19 Mar 2010 | INR | 517.5 | 521.5 | 508.4 | 510.9 | 510.9 | -2.75 (-0.54%) | 20,964 |
| 18 Mar 2010 | INR | 514.8 | 527.5 | 507.55 | 513.65 | 513.65 | +3.15 (+0.62%) | 77,964 |
| 17 Mar 2010 | INR | 518 | 522.7 | 509 | 510.5 | 510.5 | -3 (-0.58%) | 36,475 |
| 16 Mar 2010 | INR | 506.9 | 517.6 | 505 | 513.5 | 513.5 | +8.55 (+1.69%) | 15,023 |
| 15 Mar 2010 | INR | 507 | 509.95 | 503.05 | 504.95 | 504.95 | -1.85 (-0.37%) | 17,430 |
| 12 Mar 2010 | INR | 515 | 515 | 505 | 506.8 | 506.8 | -2.7 (-0.53%) | 20,335 |
| 11 Mar 2010 | INR | 520 | 521 | 507.05 | 509.5 | 509.5 | -5.75 (-1.12%) | 39,863 |
| 10 Mar 2010 | INR | 510.5 | 532.8 | 506 | 515.25 | 515.25 | +7.25 (+1.43%) | 191,671 |
| 9 Mar 2010 | INR | 511.4 | 512.8 | 506.2 | 508 | 508 | -0.9 (-0.18%) | 17,356 |
| 8 Mar 2010 | INR | 519 | 519 | 507.1 | 508.9 | 508.9 | +0.6 (+0.12%) | 28,171 |
| 5 Mar 2010 | INR | 505.15 | 519 | 505 | 508.3 | 508.3 | +1.45 (+0.29%) | 54,486 |
| 4 Mar 2010 | INR | 505 | 512 | 504.15 | 506.85 | 506.85 | +2.3 (+0.46%) | 13,284 |
| 3 Mar 2010 | INR | 515 | 518.2 | 497 | 504.55 | 504.55 | -2.95 (-0.58%) | 63,944 |
| 2 Mar 2010 | INR | 497.7 | 511 | 485.1 | 507.5 | 507.5 | +22.9 (+4.73%) | 78,564 |
| 26 Feb 2010 | INR | 472 | 493.95 | 468.55 | 484.6 | 484.6 | +17.35 (+3.71%) | 55,625 |
| 25 Feb 2010 | INR | 473.9 | 479.7 | 465 | 467.25 | 467.25 | +0.25 (+0.05%) | 66,199 |
| 24 Feb 2010 | INR | 472 | 478 | 462.1 | 467 | 467 | -8.6 (-1.81%) | 33,785 |
| 23 Feb 2010 | INR | 491.75 | 493.5 | 473.5 | 475.6 | 475.6 | -16.15 (-3.28%) | 25,987 |
| 22 Feb 2010 | INR | 509 | 509 | 486 | 491.75 | 491.75 | -3.1 (-0.63%) | 52,514 |
| 19 Feb 2010 | INR | 500.1 | 505.2 | 491 | 494.85 | 494.85 | -7.85 (-1.56%) | 28,214 |
| 18 Feb 2010 | INR | 514.8 | 514.8 | 501.05 | 502.7 | 502.7 | -9.6 (-1.87%) | 74,602 |
| 17 Feb 2010 | INR | 514 | 534 | 505.5 | 512.3 | 512.3 | +12.85 (+2.57%) | 198,048 |
| 16 Feb 2010 | INR | 512 | 520 | 497.05 | 499.45 | 499.45 | -12.25 (-2.39%) | 35,863 |
