| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2010 | INR | 19.5 | 20.45 | 19.4 | 20.1 | 20.1 | +1.55 (+8.36%) | 240,624 |
| 5 Mar 2010 | INR | 18.1 | 18.55 | 17.5 | 18.55 | 18.55 | +0.9 (+5.10%) | 110,882 |
| 4 Mar 2010 | INR | 17.7 | 18.35 | 17.05 | 17.65 | 17.65 | +0.2 (+1.15%) | 46,342 |
| 3 Mar 2010 | INR | 16.8 | 17.45 | 16.6 | 17.45 | 17.45 | +0.8 (+4.80%) | 60,141 |
| 2 Mar 2010 | INR | 16.2 | 16.65 | 16 | 16.65 | 16.65 | +0.35 (+2.15%) | 22,334 |
| 26 Feb 2010 | INR | 15.55 | 16.35 | 15.3 | 16.3 | 16.3 | +0.85 (+5.50%) | 68,282 |
| 25 Feb 2010 | INR | 15.65 | 16.45 | 15.25 | 15.45 | 15.45 | -0.45 (-2.83%) | 92,183 |
| 24 Feb 2010 | INR | 15.8 | 16.1 | 15.75 | 15.9 | 15.9 | -0.25 (-1.55%) | 41,158 |
| 23 Feb 2010 | INR | 16.25 | 16.25 | 15.8 | 16.15 | 16.15 | -0.1 (-0.62%) | 45,016 |
| 22 Feb 2010 | INR | 17.2 | 17.2 | 16.25 | 16.25 | 16.25 | -1.05 (-6.07%) | 56,541 |
| 19 Feb 2010 | INR | 16.85 | 17.3 | 16.4 | 17.3 | 17.3 | +0.55 (+3.28%) | 46,436 |
| 18 Feb 2010 | INR | 16.55 | 17.1 | 16.1 | 16.75 | 16.75 | +0.1 (+0.60%) | 28,528 |
| 17 Feb 2010 | INR | 17.2 | 17.35 | 16.3 | 16.65 | 16.65 | -0.4 (-2.35%) | 43,997 |
| 16 Feb 2010 | INR | 17.2 | 17.2 | 16.8 | 17.05 | 17.05 | +0.1 (+0.59%) | 23,657 |
| 15 Feb 2010 | INR | 17.25 | 17.6 | 16.9 | 16.95 | 16.95 | -0.65 (-3.69%) | 45,625 |
| 11 Feb 2010 | INR | 17.55 | 17.6 | 17.15 | 17.6 | 17.6 | +0.3 (+1.73%) | 24,093 |
| 10 Feb 2010 | INR | 17.25 | 17.8 | 17.15 | 17.3 | 17.3 | +0.4 (+2.37%) | 45,198 |
| 9 Feb 2010 | INR | 16.95 | 17.35 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 30,200 |
| 8 Feb 2010 | INR | 17 | 17.9 | 16.5 | 16.9 | 16.9 | -0.45 (-2.59%) | 68,326 |
| 6 Feb 2010 | INR | 17 | 17.7 | 17 | 17.35 | 17.35 | -0.25 (-1.42%) | 12,759 |
| 5 Feb 2010 | INR | 18.25 | 18.25 | 17.6 | 17.6 | 17.6 | -0.7 (-3.83%) | 94,307 |
| 4 Feb 2010 | INR | 17.15 | 18.55 | 17 | 18.3 | 18.3 | +0.5 (+2.81%) | 134,383 |
| 3 Feb 2010 | INR | 17.1 | 17.8 | 17 | 17.8 | 17.8 | +1 (+5.95%) | 66,801 |
| 2 Feb 2010 | INR | 18.2 | 18.25 | 16.8 | 16.8 | 16.8 | -0.55 (-3.17%) | 155,933 |
| 1 Feb 2010 | INR | 16.5 | 17.35 | 16 | 17.35 | 17.35 | +1.25 (+7.76%) | 44,949 |
| 29 Jan 2010 | INR | 15.5 | 16.8 | 15.4 | 16.1 | 16.1 | +0.1 (+0.63%) | 81,413 |
| 28 Jan 2010 | INR | 16.2 | 16.7 | 15.9 | 16 | 16 | -0.35 (-2.14%) | 35,993 |
| 27 Jan 2010 | INR | 17.1 | 17.7 | 16.1 | 16.35 | 16.35 | -0.6 (-3.54%) | 80,355 |
| 25 Jan 2010 | INR | 15.7 | 16.95 | 15.65 | 16.95 | 16.95 | +0.65 (+3.99%) | 50,917 |
| 22 Jan 2010 | INR | 16.85 | 16.85 | 15.95 | 16.3 | 16.3 | -0.45 (-2.69%) | 100,602 |
