| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2010 | INR | 1,270 | 1,274 | 1,236 | 1,240.45 | 124.045 | -19 (-1.51%) | 173,733 |
| 29 Mar 2010 | INR | 1,290 | 1,300 | 1,255.25 | 1,259.45 | 125.945 | -25.35 (-1.97%) | 181,900 |
| 26 Mar 2010 | INR | 1,285 | 1,350.05 | 1,276.3 | 1,284.8 | 128.48 | +4.95 (+0.39%) | 177,387 |
| 25 Mar 2010 | INR | 1,264.9 | 1,288 | 1,262.05 | 1,279.85 | 127.985 | +12.45 (+0.98%) | 241,837 |
| 24 Mar 2010 | INR | 1,267.4 | 1,267.4 | 1,267.4 | 1,267.4 | 126.74 | 0.0 (0.0%) | 0 |
| 23 Mar 2010 | INR | 1,241.55 | 1,271.1 | 1,241.55 | 1,267.4 | 126.74 | +37.15 (+3.02%) | 359,236 |
| 22 Mar 2010 | INR | 1,235 | 1,244 | 1,210.1 | 1,230.25 | 123.025 | -12.25 (-0.99%) | 151,065 |
| 19 Mar 2010 | INR | 1,245 | 1,251.85 | 1,235.15 | 1,242.5 | 124.25 | -5.6 (-0.45%) | 213,755 |
| 18 Mar 2010 | INR | 1,220.2 | 1,251.8 | 1,200 | 1,248.1 | 124.81 | +25.95 (+2.12%) | 352,850 |
| 17 Mar 2010 | INR | 1,210 | 1,227 | 1,205 | 1,222.15 | 122.215 | +23.35 (+1.95%) | 445,947 |
| 16 Mar 2010 | INR | 1,185 | 1,203 | 1,180 | 1,198.8 | 119.88 | +18.55 (+1.57%) | 461,256 |
| 15 Mar 2010 | INR | 1,177 | 1,189 | 1,171 | 1,180.25 | 118.025 | +4 (+0.34%) | 374,297 |
| 12 Mar 2010 | INR | 1,170.25 | 1,180.1 | 1,157.5 | 1,176.25 | 117.625 | +9.7 (+0.83%) | 362,645 |
| 11 Mar 2010 | INR | 1,179.9 | 1,179.9 | 1,155 | 1,166.55 | 116.655 | -3.8 (-0.32%) | 210,677 |
| 10 Mar 2010 | INR | 1,198 | 1,200 | 1,158.2 | 1,170.35 | 117.035 | -23.25 (-1.95%) | 399,870 |
| 9 Mar 2010 | INR | 1,200 | 1,214.5 | 1,150.1 | 1,193.6 | 119.36 | -8.25 (-0.69%) | 202,030 |
| 8 Mar 2010 | INR | 1,212 | 1,229.95 | 1,181.95 | 1,201.85 | 120.185 | +5.65 (+0.47%) | 380,179 |
| 5 Mar 2010 | INR | 1,141 | 1,204.9 | 1,141 | 1,196.2 | 119.62 | +36.3 (+3.13%) | 515,247 |
| 4 Mar 2010 | INR | 1,148 | 1,165 | 1,120 | 1,159.9 | 115.99 | +13.05 (+1.14%) | 289,299 |
| 3 Mar 2010 | INR | 1,117 | 1,152.7 | 1,112 | 1,146.85 | 114.685 | +33.45 (+3.00%) | 320,959 |
| 2 Mar 2010 | INR | 1,084 | 1,119 | 1,084 | 1,113.4 | 111.34 | +42.4 (+3.96%) | 302,390 |
| 26 Feb 2010 | INR | 1,082.55 | 1,109 | 1,057 | 1,071 | 107.1 | -10.7 (-0.99%) | 342,941 |
| 25 Feb 2010 | INR | 1,079 | 1,087.4 | 1,071 | 1,081.7 | 108.17 | +3.95 (+0.37%) | 305,972 |
| 24 Feb 2010 | INR | 1,025 | 1,085 | 1,025 | 1,077.75 | 107.775 | +26.45 (+2.52%) | 446,897 |
| 23 Feb 2010 | INR | 1,031 | 1,059 | 1,020 | 1,051.3 | 105.13 | +20.55 (+1.99%) | 378,401 |
| 22 Feb 2010 | INR | 1,035 | 1,059.75 | 1,027.4 | 1,030.75 | 103.075 | +10.3 (+1.01%) | 349,717 |
| 19 Feb 2010 | INR | 1,050 | 1,050 | 1,014 | 1,020.45 | 102.045 | -39.7 (-3.74%) | 377,702 |
| 18 Feb 2010 | INR | 1,079.9 | 1,079.9 | 1,029 | 1,060.15 | 106.015 | +0.45 (+0.04%) | 393,694 |
| 17 Feb 2010 | INR | 1,032.4 | 1,074.7 | 1,027.9 | 1,059.7 | 105.97 | +37.8 (+3.70%) | 420,288 |
| 16 Feb 2010 | INR | 1,015 | 1,024.75 | 1,005.35 | 1,021.9 | 102.19 | +10.75 (+1.06%) | 300,897 |
