| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2010 | INR | 988.38 | 992.52 | 975 | 976.38 | 948.2363 | -12 (-1.21%) | 275,088 |
| 22 Feb 2010 | INR | 1,005 | 1,014 | 981 | 988.38 | 959.8905 | -12.84 (-1.28%) | 383,832 |
| 19 Feb 2010 | INR | 1,000.02 | 1,021.68 | 999.48 | 1,001.22 | 972.3603 | -6.78 (-0.67%) | 371,388 |
| 18 Feb 2010 | INR | 1,026.9 | 1,027.5 | 1,006.02 | 1,008 | 978.9449 | -13.98 (-1.37%) | 291,828 |
| 17 Feb 2010 | INR | 1,024.98 | 1,038 | 1,020.06 | 1,021.98 | 992.5219 | +4.02 (+0.39%) | 279,504 |
| 16 Feb 2010 | INR | 1,020 | 1,027.5 | 1,015.14 | 1,017.96 | 988.6178 | +0.36 (+0.04%) | 198,168 |
| 15 Feb 2010 | INR | 1,030.02 | 1,033.5 | 1,015.5 | 1,017.6 | 988.2682 | -3.78 (-0.37%) | 276,252 |
| 11 Feb 2010 | INR | 1,020 | 1,037.22 | 1,017.48 | 1,021.38 | 991.9392 | -3.3 (-0.32%) | 390,276 |
| 10 Feb 2010 | INR | 1,050 | 1,060.02 | 1,020 | 1,024.68 | 995.1441 | -19.86 (-1.90%) | 804,852 |
| 9 Feb 2010 | INR | 1,014.48 | 1,055.52 | 1,014.48 | 1,044.54 | 1,014.4317 | +22.56 (+2.21%) | 1,156,356 |
| 8 Feb 2010 | INR | 1,035 | 1,069.98 | 1,015.02 | 1,021.98 | 992.5219 | -16.14 (-1.55%) | 624,780 |
| 6 Feb 2010 | INR | 1,038.12 | 1,038.12 | 1,038.12 | 1,038.12 | 1,008.1967 | 0.0 (0.0%) | 0 |
| 5 Feb 2010 | INR | 1,040.58 | 1,050 | 1,015.02 | 1,038.12 | 1,008.1967 | -23.22 (-2.19%) | 611,256 |
| 4 Feb 2010 | INR | 1,065 | 1,076.52 | 1,060.02 | 1,061.34 | 1,030.7474 | -5.7 (-0.53%) | 412,908 |
| 3 Feb 2010 | INR | 1,072.2 | 1,078.02 | 1,065 | 1,067.04 | 1,036.2831 | +2.22 (+0.21%) | 358,500 |
| 2 Feb 2010 | INR | 1,087.02 | 1,093.98 | 1,063.02 | 1,064.82 | 1,034.1271 | -14.34 (-1.33%) | 536,688 |
| 1 Feb 2010 | INR | 1,062.48 | 1,096.02 | 1,053 | 1,079.16 | 1,048.0538 | +12.78 (+1.20%) | 970,488 |
| 29 Jan 2010 | INR | 1,060.02 | 1,089.48 | 1,051.2 | 1,066.38 | 1,035.6421 | -4.14 (-0.39%) | 1,056,012 |
| 28 Jan 2010 | INR | 1,075.02 | 1,094.52 | 1,067.52 | 1,070.52 | 1,039.6628 | +5.64 (+0.53%) | 961,476 |
| 27 Jan 2010 | INR | 1,089.48 | 1,119.48 | 1,052.58 | 1,064.88 | 1,034.1854 | -24.18 (-2.22%) | 1,941,600 |
| 25 Jan 2010 | INR | 1,092.48 | 1,118.52 | 1,077.48 | 1,089.06 | 1,057.6684 | -3.84 (-0.35%) | 1,667,460 |
| 22 Jan 2010 | INR | 1,050 | 1,117.5 | 1,024.98 | 1,092.9 | 1,061.3977 | +23.88 (+2.23%) | 3,795,480 |
| 21 Jan 2010 | INR | 1,095.48 | 1,095.48 | 1,056.48 | 1,069.02 | 1,038.206 | -33.96 (-3.08%) | 1,879,512 |
| 20 Jan 2010 | INR | 1,125.48 | 1,137 | 1,099.02 | 1,102.98 | 1,071.1872 | -12.96 (-1.16%) | 3,001,128 |
| 19 Jan 2010 | INR | 1,140 | 1,171.02 | 1,099.98 | 1,115.94 | 1,083.7736 | -16.14 (-1.43%) | 7,984,152 |
| 18 Jan 2010 | INR | 1,097.22 | 1,197.78 | 1,050 | 1,132.08 | 1,099.4484 | +90.66 (+8.71%) | 17,686,464 |
| 15 Jan 2010 | INR | 949.5 | 1,041.42 | 949.5 | 1,041.42 | 1,011.4016 | +173.58 (+20.00%) | 4,072,440 |
| 14 Jan 2010 | INR | 847.5 | 895.02 | 837.54 | 867.84 | 842.825 | +40.92 (+4.95%) | 937,800 |
| 13 Jan 2010 | INR | 820.02 | 834.9 | 820.02 | 826.92 | 803.0845 | -0.54 (-0.07%) | 101,364 |
| 12 Jan 2010 | INR | 824.88 | 834.48 | 813.12 | 827.46 | 803.6089 | +9.48 (+1.16%) | 201,888 |
