| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2010 | INR | 75.21 | 76.78 | 74.43 | 74.9 | 74.9 | -0.09 (-0.12%) | 171,390 |
| 1 Apr 2010 | INR | 75.6 | 76.8 | 74.51 | 74.99 | 74.99 | +0.43 (+0.58%) | 263,610 |
| 31 Mar 2010 | INR | 76.5 | 76.75 | 74.02 | 74.56 | 74.56 | -1.76 (-2.31%) | 211,635 |
| 30 Mar 2010 | INR | 77.6 | 77.96 | 76 | 76.32 | 76.32 | -0.32 (-0.42%) | 232,680 |
| 29 Mar 2010 | INR | 78.02 | 78.73 | 76.21 | 76.64 | 76.64 | -1.63 (-2.08%) | 135,265 |
| 26 Mar 2010 | INR | 79.6 | 79.6 | 77.8 | 78.27 | 78.27 | +0.23 (+0.29%) | 298,195 |
| 25 Mar 2010 | INR | 77.8 | 80.18 | 76.6 | 78.04 | 78.04 | +0.2 (+0.26%) | 776,145 |
| 23 Mar 2010 | INR | 76.74 | 79.28 | 76.6 | 77.84 | 77.84 | +2.31 (+3.06%) | 1,254,735 |
| 22 Mar 2010 | INR | 73.72 | 77.4 | 73 | 75.53 | 75.53 | +1.7 (+2.30%) | 541,270 |
| 19 Mar 2010 | INR | 74.61 | 75.99 | 73.2 | 73.83 | 73.83 | -0.57 (-0.77%) | 229,220 |
| 18 Mar 2010 | INR | 75.96 | 76.98 | 73.68 | 74.4 | 74.4 | -1.6 (-2.11%) | 310,130 |
| 17 Mar 2010 | INR | 74.8 | 76.8 | 74.4 | 76 | 76 | +1.64 (+2.21%) | 354,635 |
| 16 Mar 2010 | INR | 71.99 | 74.9 | 71.98 | 74.36 | 74.36 | +3.25 (+4.57%) | 448,110 |
| 15 Mar 2010 | INR | 74.78 | 76.05 | 70.4 | 71.11 | 71.11 | -3.35 (-4.50%) | 808,465 |
| 12 Mar 2010 | INR | 77.58 | 79.74 | 74.04 | 74.46 | 74.46 | -2.92 (-3.77%) | 795,750 |
| 11 Mar 2010 | INR | 79.94 | 79.94 | 76.35 | 77.38 | 77.38 | -2.16 (-2.72%) | 745,355 |
| 10 Mar 2010 | INR | 73.66 | 80.49 | 73.2 | 79.54 | 79.54 | +5.94 (+8.07%) | 2,844,205 |
| 9 Mar 2010 | INR | 72.2 | 74.45 | 69 | 73.6 | 73.6 | +1.89 (+2.64%) | 198,440 |
| 8 Mar 2010 | INR | 72.96 | 74.99 | 71 | 71.71 | 71.71 | -0.57 (-0.79%) | 196,045 |
| 5 Mar 2010 | INR | 69.96 | 73.6 | 68.81 | 72.28 | 72.28 | +3.12 (+4.51%) | 245,190 |
| 4 Mar 2010 | INR | 70.21 | 70.4 | 68.6 | 69.16 | 69.16 | -0.45 (-0.65%) | 151,270 |
| 3 Mar 2010 | INR | 72 | 72 | 68.65 | 69.61 | 69.61 | -1.73 (-2.43%) | 486,370 |
| 2 Mar 2010 | INR | 68.96 | 71.79 | 68.02 | 71.34 | 71.34 | +3.87 (+5.74%) | 305,500 |
| 26 Feb 2010 | INR | 65.02 | 69.39 | 64.23 | 67.47 | 67.47 | +2.51 (+3.86%) | 348,565 |
| 25 Feb 2010 | INR | 64.55 | 65.4 | 64.08 | 64.96 | 64.96 | +0.56 (+0.87%) | 23,340 |
| 24 Feb 2010 | INR | 65.01 | 66 | 64.03 | 64.4 | 64.4 | -0.73 (-1.12%) | 34,870 |
| 23 Feb 2010 | INR | 66.08 | 67.9 | 64 | 65.13 | 65.13 | -0.3 (-0.46%) | 26,760 |
| 22 Feb 2010 | INR | 65.23 | 66.78 | 65.2 | 65.43 | 65.43 | -0.81 (-1.22%) | 53,845 |
| 19 Feb 2010 | INR | 67.57 | 68 | 65.35 | 66.24 | 66.24 | -0.87 (-1.30%) | 36,220 |
| 18 Feb 2010 | INR | 67.94 | 68.29 | 66.86 | 67.11 | 67.11 | -0.49 (-0.72%) | 40,230 |
