| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2010 | INR | 56.37 | 57.72 | 56.03 | 56.97 | 56.97 | +0.79 (+1.41%) | 412,430 |
| 15 Mar 2010 | INR | 55.98 | 56.77 | 55.48 | 56.18 | 56.18 | +0.2 (+0.36%) | 192,650 |
| 12 Mar 2010 | INR | 56.57 | 57.02 | 55.68 | 55.98 | 55.98 | -0.2 (-0.36%) | 546,240 |
| 11 Mar 2010 | INR | 56.22 | 57.37 | 55.53 | 56.18 | 56.18 | +0.3 (+0.54%) | 895,970 |
| 10 Mar 2010 | INR | 56.42 | 56.77 | 55.68 | 55.88 | 55.88 | -0.05 (-0.09%) | 115,160 |
| 9 Mar 2010 | INR | 56.67 | 56.67 | 55.58 | 55.93 | 55.93 | -0.59 (-1.04%) | 111,690 |
| 8 Mar 2010 | INR | 56.82 | 56.87 | 56.27 | 56.52 | 56.52 | +0.69 (+1.24%) | 324,420 |
| 5 Mar 2010 | INR | 57.17 | 57.37 | 55.53 | 55.83 | 55.83 | -0.94 (-1.66%) | 368,650 |
| 4 Mar 2010 | INR | 56.97 | 58.07 | 56.52 | 56.77 | 56.77 | -0.05 (-0.09%) | 438,350 |
| 3 Mar 2010 | INR | 58.92 | 58.92 | 56.42 | 56.82 | 56.82 | -0.75 (-1.30%) | 655,500 |
| 2 Mar 2010 | INR | 55.98 | 58.17 | 54.88 | 57.57 | 57.57 | +2.34 (+4.24%) | 1,100,000 |
| 26 Feb 2010 | INR | 55.13 | 56.62 | 54.63 | 55.23 | 55.23 | -0.4 (-0.72%) | 897,930 |
| 25 Feb 2010 | INR | 54.13 | 56.62 | 53.38 | 55.63 | 55.63 | +1.5 (+2.77%) | 1,130,000 |
| 24 Feb 2010 | INR | 53.23 | 55.43 | 51.88 | 54.13 | 54.13 | +0.9 (+1.69%) | 944,570 |
| 23 Feb 2010 | INR | 55.03 | 55.13 | 52.93 | 53.23 | 53.23 | -1.6 (-2.92%) | 391,230 |
| 22 Feb 2010 | INR | 55.53 | 58.87 | 53.73 | 54.83 | 54.83 | -0.7 (-1.26%) | 1,760,000 |
| 19 Feb 2010 | INR | 56.27 | 57.12 | 55.23 | 55.53 | 55.53 | -1.59 (-2.78%) | 223,850 |
| 18 Feb 2010 | INR | 58.07 | 59.77 | 55.98 | 57.12 | 57.12 | -1 (-1.72%) | 326,350 |
| 17 Feb 2010 | INR | 58.02 | 58.87 | 57.57 | 58.12 | 58.12 | +0.6 (+1.04%) | 288,380 |
| 16 Feb 2010 | INR | 58.82 | 58.97 | 57.37 | 57.52 | 57.52 | -1.15 (-1.96%) | 301,040 |
| 15 Feb 2010 | INR | 61.86 | 62.46 | 58.12 | 58.67 | 58.67 | -2.59 (-4.23%) | 898,860 |
| 11 Feb 2010 | INR | 61.76 | 62.01 | 57.17 | 61.26 | 61.26 | +0.05 (+0.08%) | 2,610,000 |
| 10 Feb 2010 | INR | 61.36 | 62.96 | 60.42 | 61.21 | 61.21 | +0.25 (+0.41%) | 3,050,000 |
| 9 Feb 2010 | INR | 55.83 | 63.76 | 55.63 | 60.96 | 60.96 | +5.68 (+10.27%) | 9,780,000 |
| 8 Feb 2010 | INR | 55.88 | 56.47 | 54.88 | 55.28 | 55.28 | -0.2 (-0.36%) | 258,570 |
| 6 Feb 2010 | INR | 55.38 | 55.83 | 55.38 | 55.48 | 55.48 | 0.0 (0.0%) | 36,280 |
| 5 Feb 2010 | INR | 55.88 | 56.32 | 52.98 | 55.48 | 55.48 | -0.45 (-0.80%) | 291,350 |
| 4 Feb 2010 | INR | 57.82 | 57.82 | 55.78 | 55.93 | 55.93 | -1.59 (-2.76%) | 136,030 |
| 3 Feb 2010 | INR | 59.97 | 60.37 | 56.92 | 57.52 | 57.52 | -2.1 (-3.52%) | 383,160 |
| 2 Feb 2010 | INR | 56.92 | 61.11 | 56.92 | 59.62 | 59.62 | +2.9 (+5.11%) | 687,850 |
