| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2010 | INR | 115.4 | 117.55 | 113.55 | 114.85 | 114.85 | +0.65 (+0.57%) | 2,098,245 |
| 25 Mar 2010 | INR | 112.9 | 115.4 | 110.3 | 114.2 | 114.2 | +2.15 (+1.92%) | 2,030,073 |
| 23 Mar 2010 | INR | 108 | 112.55 | 107.5 | 112.05 | 112.05 | +4.2 (+3.89%) | 1,476,582 |
| 22 Mar 2010 | INR | 106.1 | 108.5 | 106 | 107.85 | 107.85 | +0.1 (+0.09%) | 397,858 |
| 19 Mar 2010 | INR | 110.75 | 110.75 | 107.15 | 107.75 | 107.75 | -2.1 (-1.91%) | 494,263 |
| 18 Mar 2010 | INR | 111.8 | 111.8 | 108.95 | 109.85 | 109.85 | -1.25 (-1.13%) | 589,921 |
| 17 Mar 2010 | INR | 108.5 | 112.9 | 108.3 | 111.1 | 111.1 | +3.8 (+3.54%) | 1,771,514 |
| 16 Mar 2010 | INR | 105.7 | 108.1 | 105 | 107.3 | 107.3 | +2.1 (+2.00%) | 514,482 |
| 15 Mar 2010 | INR | 106.05 | 106.05 | 105 | 105.2 | 105.2 | -0.7 (-0.66%) | 332,728 |
| 12 Mar 2010 | INR | 106 | 107 | 105.15 | 105.9 | 105.9 | 0.0 (0.0%) | 544,901 |
| 11 Mar 2010 | INR | 107 | 108.5 | 104.85 | 105.9 | 105.9 | -0.75 (-0.70%) | 900,751 |
| 10 Mar 2010 | INR | 108 | 108.9 | 106.25 | 106.65 | 106.65 | -1 (-0.93%) | 335,456 |
| 9 Mar 2010 | INR | 111 | 111.5 | 107.35 | 107.65 | 107.65 | -3.15 (-2.84%) | 529,119 |
| 8 Mar 2010 | INR | 111 | 112.85 | 109.8 | 110.8 | 110.8 | +1.3 (+1.19%) | 2,098,509 |
| 5 Mar 2010 | INR | 106.9 | 110.4 | 105.85 | 109.5 | 109.5 | +4.15 (+3.94%) | 2,054,448 |
| 4 Mar 2010 | INR | 106 | 106.85 | 105 | 105.35 | 105.35 | -0.65 (-0.61%) | 345,686 |
| 3 Mar 2010 | INR | 105.2 | 108.25 | 105.1 | 106 | 106 | +1.5 (+1.44%) | 869,890 |
| 2 Mar 2010 | INR | 104.5 | 105.8 | 104.05 | 104.5 | 104.5 | +1 (+0.97%) | 384,486 |
| 26 Feb 2010 | INR | 104.65 | 105.9 | 103 | 103.5 | 103.5 | -0.65 (-0.62%) | 780,264 |
| 25 Feb 2010 | INR | 104.95 | 105.05 | 104 | 104.15 | 104.15 | 0.0 (0.0%) | 248,213 |
| 24 Feb 2010 | INR | 104.9 | 105.9 | 103.5 | 104.15 | 104.15 | -0.85 (-0.81%) | 325,076 |
| 23 Feb 2010 | INR | 105.4 | 106.9 | 104.7 | 105 | 105 | -0.2 (-0.19%) | 368,430 |
| 22 Feb 2010 | INR | 108.1 | 109.35 | 104.7 | 105.2 | 105.2 | -2 (-1.87%) | 439,714 |
| 19 Feb 2010 | INR | 108.15 | 108.8 | 105.9 | 107.2 | 107.2 | -1.85 (-1.70%) | 749,014 |
| 18 Feb 2010 | INR | 109.3 | 111.95 | 107.9 | 109.05 | 109.05 | +0.4 (+0.37%) | 1,062,130 |
| 17 Feb 2010 | INR | 110.5 | 110.75 | 108.25 | 108.65 | 108.65 | -0.6 (-0.55%) | 3,203,917 |
| 16 Feb 2010 | INR | 107 | 109.75 | 106.7 | 109.25 | 109.25 | +2.65 (+2.49%) | 517,341 |
| 15 Feb 2010 | INR | 108.1 | 109.95 | 106.1 | 106.6 | 106.6 | -2.3 (-2.11%) | 690,750 |
| 11 Feb 2010 | INR | 110 | 110.85 | 108.4 | 108.9 | 108.9 | -0.6 (-0.55%) | 593,968 |
| 10 Feb 2010 | INR | 112 | 112.3 | 108.7 | 109.5 | 109.5 | -1.4 (-1.26%) | 3,435,366 |
