| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2010 | INR | 2,008 | 2,050 | 2,008 | 2,044.6 | 204.46 | +11.2 (+0.55%) | 377,180 |
| 8 Apr 2010 | INR | 2,050 | 2,059 | 2,008 | 2,033.4 | 203.34 | -11.2 (-0.55%) | 367,290 |
| 7 Apr 2010 | INR | 2,068.8 | 2,068.8 | 2,040 | 2,044.6 | 204.46 | +1.7 (+0.08%) | 240,430 |
| 6 Apr 2010 | INR | 2,060 | 2,065 | 2,025 | 2,042.9 | 204.29 | -14.2 (-0.69%) | 75,260 |
| 5 Apr 2010 | INR | 2,042 | 2,091 | 2,020 | 2,057.1 | 205.71 | +35.9 (+1.78%) | 177,860 |
| 1 Apr 2010 | INR | 2,069 | 2,069 | 2,006 | 2,021.2 | 202.12 | -17.6 (-0.86%) | 340,100 |
| 31 Mar 2010 | INR | 2,050 | 2,090 | 2,026.1 | 2,038.8 | 203.88 | -31.3 (-1.51%) | 453,620 |
| 30 Mar 2010 | INR | 2,021 | 2,080 | 2,020.9 | 2,070.1 | 207.01 | +35.2 (+1.73%) | 817,780 |
| 29 Mar 2010 | INR | 2,009 | 2,096 | 1,994.9 | 2,034.9 | 203.49 | +29 (+1.45%) | 1,570,000 |
| 26 Mar 2010 | INR | 1,975 | 2,059.9 | 1,962.2 | 2,005.9 | 200.59 | +43.7 (+2.23%) | 1,430,000 |
| 25 Mar 2010 | INR | 1,960 | 1,985 | 1,960 | 1,962.2 | 196.22 | -5.9 (-0.30%) | 648,090 |
| 23 Mar 2010 | INR | 1,985 | 1,995.5 | 1,961.4 | 1,968.1 | 196.81 | -0.4 (-0.02%) | 246,090 |
| 22 Mar 2010 | INR | 1,994.4 | 2,014.5 | 1,961 | 1,968.5 | 196.85 | -25.9 (-1.30%) | 156,960 |
| 19 Mar 2010 | INR | 2,000.9 | 2,023.8 | 1,985 | 1,994.4 | 199.44 | -0.2 (-0.01%) | 218,830 |
| 18 Mar 2010 | INR | 1,984.9 | 2,001 | 1,955 | 1,994.6 | 199.46 | +25.2 (+1.28%) | 2,050,000 |
| 17 Mar 2010 | INR | 1,911.1 | 1,978 | 1,910.1 | 1,969.4 | 196.94 | +64.3 (+3.38%) | 1,120,000 |
| 16 Mar 2010 | INR | 1,897 | 1,990.3 | 1,875 | 1,905.1 | 190.51 | +7.7 (+0.41%) | 987,590 |
| 15 Mar 2010 | INR | 1,920 | 1,929 | 1,885 | 1,897.4 | 189.74 | -20.7 (-1.08%) | 154,890 |
| 12 Mar 2010 | INR | 1,945 | 1,959 | 1,902.1 | 1,918.1 | 191.81 | -23.9 (-1.23%) | 125,790 |
| 11 Mar 2010 | INR | 1,853.7 | 1,958 | 1,853.7 | 1,942 | 194.2 | +2.1 (+0.11%) | 95,630 |
| 10 Mar 2010 | INR | 1,932.4 | 1,959.4 | 1,925 | 1,939.9 | 193.99 | -4.8 (-0.25%) | 344,470 |
| 9 Mar 2010 | INR | 1,935 | 1,960 | 1,935 | 1,944.7 | 194.47 | +2 (+0.10%) | 106,080 |
| 8 Mar 2010 | INR | 1,980 | 1,980 | 1,937 | 1,942.7 | 194.27 | -19.4 (-0.99%) | 108,280 |
| 5 Mar 2010 | INR | 1,974 | 1,990 | 1,951.5 | 1,962.1 | 196.21 | -6.1 (-0.31%) | 154,450 |
| 4 Mar 2010 | INR | 1,988 | 1,995.6 | 1,925.5 | 1,968.2 | 196.82 | -13 (-0.66%) | 498,000 |
| 3 Mar 2010 | INR | 1,880 | 2,000.4 | 1,865 | 1,981.2 | 198.12 | +111.2 (+5.95%) | 1,210,000 |
| 2 Mar 2010 | INR | 1,756 | 1,883.1 | 1,756 | 1,870 | 187 | +60 (+3.31%) | 287,840 |
| 26 Feb 2010 | INR | 1,746 | 1,825 | 1,742 | 1,810 | 181 | +44.7 (+2.53%) | 243,720 |
| 25 Feb 2010 | INR | 1,751 | 1,775 | 1,712.2 | 1,765.3 | 176.53 | +3.8 (+0.22%) | 1,810,000 |
| 24 Feb 2010 | INR | 1,825 | 1,825 | 1,742.5 | 1,761.5 | 176.15 | -23.7 (-1.33%) | 722,660 |
