| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2010 | INR | 2,097 | 2,112 | 2,063 | 2,094 | 209.4 | -1 (-0.05%) | 17,619,090 |
| 12 Apr 2010 | INR | 2,115 | 2,115 | 2,080 | 2,095 | 209.5 | -6 (-0.29%) | 8,614,120 |
| 9 Apr 2010 | INR | 2,100 | 2,125 | 2,093.6 | 2,101 | 210.1 | +9 (+0.43%) | 12,367,190 |
| 8 Apr 2010 | INR | 2,105 | 2,109.8 | 2,087.6 | 2,092 | 209.2 | -16 (-0.76%) | 11,497,010 |
| 7 Apr 2010 | INR | 2,130.3 | 2,135 | 2,096 | 2,108 | 210.8 | -15.1 (-0.71%) | 13,004,150 |
| 6 Apr 2010 | INR | 2,143.9 | 2,147.8 | 2,112.1 | 2,123.1 | 212.31 | -13.2 (-0.62%) | 12,359,300 |
| 5 Apr 2010 | INR | 2,115 | 2,142.2 | 2,105 | 2,136.3 | 213.63 | +31.3 (+1.49%) | 11,075,350 |
| 1 Apr 2010 | INR | 2,080 | 2,108 | 2,075.3 | 2,105 | 210.5 | +27 (+1.30%) | 7,681,450 |
| 31 Mar 2010 | INR | 2,085 | 2,098.9 | 2,073.4 | 2,078 | 207.8 | -6.8 (-0.33%) | 9,997,220 |
| 30 Mar 2010 | INR | 2,095.1 | 2,122 | 2,075 | 2,084.8 | 208.48 | -8.2 (-0.39%) | 11,929,880 |
| 29 Mar 2010 | INR | 2,075 | 2,105 | 2,073 | 2,093 | 209.3 | +24 (+1.16%) | 11,231,550 |
| 26 Mar 2010 | INR | 2,054.9 | 2,078 | 2,045.1 | 2,069 | 206.9 | +20 (+0.98%) | 13,422,710 |
| 25 Mar 2010 | INR | 2,044.7 | 2,061.6 | 2,025.2 | 2,049 | 204.9 | +5 (+0.24%) | 13,646,480 |
| 23 Mar 2010 | INR | 2,042 | 2,056.7 | 2,018.6 | 2,044 | 204.4 | +2.3 (+0.11%) | 13,650,500 |
| 22 Mar 2010 | INR | 2,025.2 | 2,053.8 | 2,010 | 2,041.7 | 204.17 | -10.3 (-0.50%) | 11,151,560 |
| 19 Mar 2010 | INR | 2,040 | 2,065.9 | 2,033.3 | 2,052 | 205.2 | +2 (+0.10%) | 12,889,130 |
| 18 Mar 2010 | INR | 2,030 | 2,050.5 | 2,010.5 | 2,050 | 205 | +22 (+1.08%) | 14,269,070 |
| 17 Mar 2010 | INR | 2,020.1 | 2,042 | 2,015.7 | 2,028 | 202.8 | +17 (+0.85%) | 10,777,370 |
| 16 Mar 2010 | INR | 2,017.1 | 2,025 | 1,997.6 | 2,011 | 201.1 | -2 (-0.10%) | 12,857,170 |
| 15 Mar 2010 | INR | 2,039.5 | 2,044.8 | 2,011.1 | 2,013 | 201.3 | -30.8 (-1.51%) | 8,997,490 |
| 12 Mar 2010 | INR | 2,042 | 2,062.7 | 2,038.7 | 2,043.8 | 204.38 | -4.6 (-0.22%) | 12,033,430 |
| 11 Mar 2010 | INR | 2,040 | 2,052.8 | 2,018.3 | 2,048.4 | 204.84 | +11.4 (+0.56%) | 11,979,800 |
| 10 Mar 2010 | INR | 2,050.2 | 2,050.2 | 2,026.4 | 2,037 | 203.7 | -7 (-0.34%) | 12,767,630 |
| 9 Mar 2010 | INR | 2,032.6 | 2,078 | 2,032.6 | 2,044 | 204.4 | -20.5 (-0.99%) | 14,305,280 |
| 8 Mar 2010 | INR | 2,060 | 2,112.5 | 2,033.1 | 2,064.5 | 206.45 | +20.5 (+1.00%) | 38,664,790 |
| 5 Mar 2010 | INR | 2,045 | 2,059 | 2,021.1 | 2,044 | 204.4 | +11.7 (+0.58%) | 12,685,070 |
| 4 Mar 2010 | INR | 2,023 | 2,044.7 | 2,012 | 2,032.3 | 203.23 | +10.1 (+0.50%) | 14,301,070 |
| 3 Mar 2010 | INR | 1,989.1 | 2,025.9 | 1,989.1 | 2,022.2 | 202.22 | +34.2 (+1.72%) | 15,843,680 |
| 2 Mar 2010 | INR | 1,990.6 | 2,011 | 1,974.2 | 1,988 | 198.8 | +20 (+1.02%) | 19,347,350 |
| 26 Feb 2010 | INR | 1,925 | 2,032 | 1,915 | 1,968 | 196.8 | +45 (+2.34%) | 43,215,190 |
