| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 27.7 | 28.85 | 27.35 | 28.1 | 28.1 | +0.85 (+3.12%) | 766,838 |
| 29 Mar 2010 | INR | 27.8 | 28.2 | 26.8 | 27.25 | 27.25 | -0.45 (-1.62%) | 743,453 |
| 26 Mar 2010 | INR | 27.9 | 28.35 | 27.05 | 27.7 | 27.7 | +0.3 (+1.09%) | 1,069,158 |
| 25 Mar 2010 | INR | 28.2 | 28.4 | 26.95 | 27.4 | 27.4 | -0.7 (-2.49%) | 1,495,138 |
| 24 Mar 2010 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 29.2 | 29.35 | 27.9 | 28.1 | 28.1 | -0.85 (-2.94%) | 876,882 |
| 22 Mar 2010 | INR | 29 | 29.45 | 28.75 | 28.95 | 28.95 | -0.5 (-1.70%) | 429,398 |
| 19 Mar 2010 | INR | 30.5 | 30.55 | 29.05 | 29.45 | 29.45 | -0.65 (-2.16%) | 1,095,894 |
| 18 Mar 2010 | INR | 31.05 | 31.05 | 29.9 | 30.1 | 30.1 | -0.7 (-2.27%) | 567,757 |
| 17 Mar 2010 | INR | 31.2 | 31.75 | 30.65 | 30.8 | 30.8 | -0.35 (-1.12%) | 305,575 |
| 16 Mar 2010 | INR | 31 | 31.4 | 30.55 | 31.15 | 31.15 | +0.05 (+0.16%) | 323,555 |
| 15 Mar 2010 | INR | 31.8 | 31.9 | 31 | 31.1 | 31.1 | -0.4 (-1.27%) | 364,357 |
| 12 Mar 2010 | INR | 31.9 | 32.2 | 31.3 | 31.5 | 31.5 | -0.3 (-0.94%) | 408,572 |
| 11 Mar 2010 | INR | 31.95 | 32.35 | 31.75 | 31.8 | 31.8 | +0.1 (+0.32%) | 337,691 |
| 10 Mar 2010 | INR | 31.95 | 32.4 | 31.3 | 31.7 | 31.7 | +0.2 (+0.63%) | 381,702 |
| 9 Mar 2010 | INR | 33.4 | 33.4 | 31.35 | 31.5 | 31.5 | -1.3 (-3.96%) | 354,491 |
| 8 Mar 2010 | INR | 33.85 | 34 | 32.6 | 32.8 | 32.8 | -0.5 (-1.50%) | 370,211 |
| 5 Mar 2010 | INR | 33.4 | 34 | 33.15 | 33.3 | 33.3 | +0.3 (+0.91%) | 794,942 |
| 4 Mar 2010 | INR | 33.5 | 33.65 | 32.65 | 33 | 33 | -0.45 (-1.35%) | 4,511,516 |
| 3 Mar 2010 | INR | 31.6 | 33.85 | 31.6 | 33.45 | 33.45 | +1.9 (+6.02%) | 2,896,417 |
| 2 Mar 2010 | INR | 31.55 | 31.9 | 31.25 | 31.55 | 31.55 | +0.3 (+0.96%) | 1,721,022 |
| 26 Feb 2010 | INR | 32.4 | 32.4 | 31.15 | 31.25 | 31.25 | -0.8 (-2.50%) | 1,816,237 |
| 25 Feb 2010 | INR | 31.25 | 32.25 | 30.75 | 32.05 | 32.05 | +0.9 (+2.89%) | 732,618 |
| 24 Feb 2010 | INR | 30 | 31.55 | 29.4 | 31.15 | 31.15 | +1.35 (+4.53%) | 872,104 |
| 23 Feb 2010 | INR | 30.2 | 30.2 | 29.5 | 29.8 | 29.8 | -0.4 (-1.32%) | 385,180 |
| 22 Feb 2010 | INR | 30.5 | 30.85 | 30 | 30.2 | 30.2 | -0.05 (-0.17%) | 612,175 |
| 19 Feb 2010 | INR | 30.3 | 30.6 | 30.05 | 30.25 | 30.25 | -0.2 (-0.66%) | 604,049 |
| 18 Feb 2010 | INR | 30.55 | 31.2 | 30.25 | 30.45 | 30.45 | -0.4 (-1.30%) | 419,327 |
| 17 Feb 2010 | INR | 31.45 | 31.8 | 30 | 30.85 | 30.85 | -0.05 (-0.16%) | 635,399 |
| 16 Feb 2010 | INR | 30.25 | 31.35 | 30 | 30.9 | 30.9 | +0.85 (+2.83%) | 542,149 |
