| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 31.5 | 32.2 | 31.1 | 31.55 | 21.0333 | +0.25 (+0.80%) | 5,655 |
| 29 Mar 2010 | INR | 30.55 | 32.5 | 30.55 | 31.3 | 20.8667 | +0.5 (+1.62%) | 18,346 |
| 26 Mar 2010 | INR | 31.3 | 31.65 | 30.5 | 30.8 | 20.5333 | -0.2 (-0.65%) | 12,101 |
| 25 Mar 2010 | INR | 31 | 31.7 | 31 | 31 | 20.6667 | -0.7 (-2.21%) | 3,785 |
| 24 Mar 2010 | INR | 31.7 | 31.7 | 31.7 | 31.7 | 21.1333 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 32.5 | 32.5 | 31.15 | 31.7 | 21.1333 | +0.65 (+2.09%) | 9,945 |
| 22 Mar 2010 | INR | 31.95 | 31.95 | 31 | 31.05 | 20.7 | -0.25 (-0.80%) | 9,294 |
| 19 Mar 2010 | INR | 31.95 | 31.95 | 31.1 | 31.3 | 20.8667 | -0.35 (-1.11%) | 4,327 |
| 18 Mar 2010 | INR | 31.75 | 32.5 | 30.85 | 31.65 | 21.1 | +0.9 (+2.93%) | 7,134 |
| 17 Mar 2010 | INR | 31.4 | 32.55 | 30.75 | 30.75 | 20.5 | -0.75 (-2.38%) | 10,142 |
| 16 Mar 2010 | INR | 31.95 | 31.95 | 31 | 31.5 | 21 | +0.35 (+1.12%) | 7,205 |
| 15 Mar 2010 | INR | 31.95 | 32.7 | 31.15 | 31.15 | 20.7667 | -0.85 (-2.66%) | 7,122 |
| 12 Mar 2010 | INR | 31.75 | 32.75 | 31.65 | 32 | 21.3333 | -0.1 (-0.31%) | 16,758 |
| 11 Mar 2010 | INR | 32 | 33.1 | 31.05 | 32.1 | 21.4 | -0.5 (-1.53%) | 24,293 |
| 10 Mar 2010 | INR | 32.8 | 33.6 | 32.3 | 32.6 | 21.7333 | -0.1 (-0.31%) | 14,883 |
| 9 Mar 2010 | INR | 32.8 | 32.85 | 32 | 32.7 | 21.8 | -0.05 (-0.15%) | 4,056 |
| 8 Mar 2010 | INR | 33.8 | 33.8 | 32.55 | 32.75 | 21.8333 | -0.3 (-0.91%) | 15,224 |
| 5 Mar 2010 | INR | 30.55 | 35.8 | 30.2 | 33.05 | 22.0333 | +2.15 (+6.96%) | 218,613 |
| 4 Mar 2010 | INR | 30.5 | 30.95 | 30.2 | 30.9 | 20.6 | +0.4 (+1.31%) | 2,353 |
| 3 Mar 2010 | INR | 31 | 31.35 | 30.15 | 30.5 | 20.3333 | 0.0 (0.0%) | 5,574 |
| 2 Mar 2010 | INR | 29.75 | 31.05 | 29.5 | 30.5 | 20.3333 | +0.7 (+2.35%) | 14,723 |
| 26 Feb 2010 | INR | 29.75 | 30.5 | 29.05 | 29.8 | 19.8667 | +0.8 (+2.76%) | 2,355 |
| 25 Feb 2010 | INR | 29.15 | 30.75 | 28.8 | 29 | 19.3333 | -0.2 (-0.68%) | 6,451 |
| 24 Feb 2010 | INR | 29.15 | 30.3 | 29.1 | 29.2 | 19.4667 | -0.7 (-2.34%) | 6,379 |
| 23 Feb 2010 | INR | 30.15 | 31.3 | 29.6 | 29.9 | 19.9333 | -0.6 (-1.97%) | 6,230 |
| 22 Feb 2010 | INR | 31.95 | 31.95 | 30.5 | 30.5 | 20.3333 | -0.75 (-2.40%) | 5,614 |
| 19 Feb 2010 | INR | 32 | 32 | 31 | 31.25 | 20.8333 | -0.05 (-0.16%) | 7,347 |
| 18 Feb 2010 | INR | 31.5 | 32.3 | 31.25 | 31.3 | 20.8667 | 0.0 (0.0%) | 6,333 |
| 17 Feb 2010 | INR | 32 | 32.25 | 31.2 | 31.3 | 20.8667 | -0.65 (-2.03%) | 5,680 |
| 16 Feb 2010 | INR | 32.1 | 32.1 | 31.4 | 31.95 | 21.3 | +0.25 (+0.79%) | 3,604 |
