| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2010 | INR | 69.31 | 69.56 | 68.33 | 68.91 | 68.91 | +0.43 (+0.63%) | 7,584,291 |
| 25 Mar 2010 | INR | 69.67 | 70.22 | 67.87 | 68.48 | 68.48 | -1.18 (-1.69%) | 8,941,990 |
| 23 Mar 2010 | INR | 70.6 | 71.29 | 69.43 | 69.66 | 69.66 | -0.92 (-1.30%) | 3,475,131 |
| 22 Mar 2010 | INR | 70 | 71.91 | 70 | 70.58 | 70.58 | -0.83 (-1.16%) | 4,476,404 |
| 19 Mar 2010 | INR | 72.22 | 72.49 | 70.98 | 71.41 | 71.41 | -0.45 (-0.63%) | 3,458,675 |
| 18 Mar 2010 | INR | 73.03 | 73.51 | 71.27 | 71.86 | 71.86 | -1.75 (-2.38%) | 3,800,347 |
| 17 Mar 2010 | INR | 74.44 | 74.64 | 73.12 | 73.61 | 73.61 | -0.62 (-0.84%) | 2,266,012 |
| 16 Mar 2010 | INR | 73.71 | 74.49 | 73 | 74.23 | 74.23 | +1.32 (+1.81%) | 2,977,440 |
| 15 Mar 2010 | INR | 73.78 | 74.29 | 72.62 | 72.91 | 72.91 | -0.86 (-1.17%) | 991,207 |
| 12 Mar 2010 | INR | 73.61 | 74 | 72.94 | 73.77 | 73.77 | +0.16 (+0.22%) | 2,778,081 |
| 11 Mar 2010 | INR | 75.8 | 75.8 | 72.26 | 73.61 | 73.61 | -1.75 (-2.32%) | 6,692,804 |
| 10 Mar 2010 | INR | 76.11 | 76.49 | 75.03 | 75.36 | 75.36 | -0.68 (-0.89%) | 1,589,878 |
| 9 Mar 2010 | INR | 76.67 | 76.89 | 75.61 | 76.04 | 76.04 | -0.47 (-0.61%) | 3,235,200 |
| 8 Mar 2010 | INR | 76.67 | 76.76 | 75.61 | 76.51 | 76.51 | +0.82 (+1.08%) | 1,852,646 |
| 5 Mar 2010 | INR | 76.09 | 76.6 | 75.13 | 75.69 | 75.69 | +0.19 (+0.25%) | 2,547,330 |
| 4 Mar 2010 | INR | 75.97 | 76.11 | 74.9 | 75.5 | 75.5 | -0.47 (-0.62%) | 4,490,786 |
| 3 Mar 2010 | INR | 75.67 | 77.03 | 75.59 | 75.97 | 75.97 | +0.74 (+0.98%) | 3,863,293 |
| 2 Mar 2010 | INR | 77.71 | 77.71 | 74.71 | 75.23 | 75.23 | -1.85 (-2.40%) | 4,371,199 |
| 26 Feb 2010 | INR | 78.88 | 81.49 | 76.22 | 77.08 | 77.08 | -1.63 (-2.07%) | 11,480,523 |
| 25 Feb 2010 | INR | 80 | 81.1 | 78.23 | 78.71 | 78.71 | -1.95 (-2.42%) | 6,186,918 |
| 24 Feb 2010 | INR | 79.66 | 81.06 | 79.4 | 80.66 | 80.66 | +1 (+1.26%) | 2,100,984 |
| 23 Feb 2010 | INR | 80.67 | 82.54 | 79.22 | 79.66 | 79.66 | -1.06 (-1.31%) | 5,962,670 |
| 22 Feb 2010 | INR | 79.56 | 81.38 | 78.07 | 80.72 | 80.72 | +1.76 (+2.23%) | 5,777,877 |
| 19 Feb 2010 | INR | 77.06 | 79.74 | 76.69 | 78.96 | 78.96 | +1.38 (+1.78%) | 8,092,089 |
| 18 Feb 2010 | INR | 77.77 | 79.93 | 75.81 | 77.58 | 77.58 | +0.68 (+0.88%) | 11,448,780 |
| 17 Feb 2010 | INR | 76.89 | 77.78 | 75.96 | 76.9 | 76.9 | +0.44 (+0.58%) | 1,638,986 |
| 16 Feb 2010 | INR | 75.44 | 76.8 | 75 | 76.46 | 76.46 | +1.23 (+1.63%) | 920,885 |
| 15 Feb 2010 | INR | 76.67 | 76.67 | 74.89 | 75.23 | 75.23 | -2.23 (-2.88%) | 1,789,997 |
| 11 Feb 2010 | INR | 77.86 | 78.44 | 76.7 | 77.46 | 77.46 | -0.06 (-0.08%) | 2,212,786 |
| 10 Feb 2010 | INR | 76.72 | 78.78 | 76.24 | 77.52 | 77.52 | +1.23 (+1.61%) | 5,918,786 |
