| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2010 | INR | 3,555 | 3,585 | 3,300 | 3,354.25 | 335.425 | -219.7 (-6.15%) | 138,857 |
| 8 Dec 2010 | INR | 3,705 | 3,705 | 3,555.2 | 3,573.95 | 357.395 | -121.35 (-3.28%) | 50,220 |
| 7 Dec 2010 | INR | 3,716.45 | 3,726 | 3,659 | 3,695.3 | 369.53 | +2.45 (+0.07%) | 49,252 |
| 6 Dec 2010 | INR | 3,718.4 | 3,788 | 3,677 | 3,692.85 | 369.285 | -2.55 (-0.07%) | 41,048 |
| 3 Dec 2010 | INR | 3,820 | 3,824.8 | 3,678.4 | 3,695.4 | 369.54 | -88.6 (-2.34%) | 51,872 |
| 2 Dec 2010 | INR | 3,823 | 3,860 | 3,759 | 3,784 | 378.4 | -6 (-0.16%) | 50,782 |
| 1 Dec 2010 | INR | 3,715 | 3,828 | 3,675.1 | 3,790 | 379 | +91.35 (+2.47%) | 101,919 |
| 30 Nov 2010 | INR | 3,669.95 | 3,737 | 3,621 | 3,698.65 | 369.865 | +23.45 (+0.64%) | 79,178 |
| 29 Nov 2010 | INR | 3,619 | 3,710 | 3,530 | 3,675.2 | 367.52 | +99.6 (+2.79%) | 95,034 |
| 26 Nov 2010 | INR | 3,702.5 | 3,737 | 3,412 | 3,575.6 | 357.56 | -99.8 (-2.72%) | 113,564 |
| 25 Nov 2010 | INR | 3,747.45 | 3,793 | 3,661.05 | 3,675.4 | 367.54 | -40.95 (-1.10%) | 47,232 |
| 24 Nov 2010 | INR | 3,799 | 3,855.25 | 3,680 | 3,716.35 | 371.635 | -39.35 (-1.05%) | 75,477 |
| 23 Nov 2010 | INR | 3,790 | 3,798 | 3,650 | 3,755.7 | 375.57 | -51.25 (-1.35%) | 82,568 |
| 22 Nov 2010 | INR | 3,701.25 | 3,842.85 | 3,696.95 | 3,806.95 | 380.695 | +138.6 (+3.78%) | 83,762 |
| 19 Nov 2010 | INR | 3,760 | 3,825 | 3,650 | 3,668.35 | 366.835 | -54.65 (-1.47%) | 136,407 |
| 18 Nov 2010 | INR | 3,850 | 3,868 | 3,602.35 | 3,723 | 372.3 | -76.35 (-2.01%) | 130,188 |
| 16 Nov 2010 | INR | 3,920 | 4,013.4 | 3,779.1 | 3,799.35 | 379.935 | -109.85 (-2.81%) | 121,493 |
| 15 Nov 2010 | INR | 3,976.8 | 3,986 | 3,847.3 | 3,909.2 | 390.92 | -44.65 (-1.13%) | 82,398 |
| 12 Nov 2010 | INR | 4,116 | 4,144.9 | 3,941.2 | 3,953.85 | 395.385 | -177.2 (-4.29%) | 119,541 |
| 11 Nov 2010 | INR | 4,141 | 4,244 | 4,105.05 | 4,131.05 | 413.105 | -18.8 (-0.45%) | 168,197 |
| 10 Nov 2010 | INR | 3,833 | 4,194.8 | 3,816.55 | 4,149.85 | 414.985 | +326.95 (+8.55%) | 304,447 |
| 9 Nov 2010 | INR | 3,812 | 3,847.75 | 3,795.15 | 3,822.9 | 382.29 | +5.45 (+0.14%) | 17,846 |
| 8 Nov 2010 | INR | 3,840.9 | 3,851.85 | 3,791 | 3,817.45 | 381.745 | -19.05 (-0.50%) | 23,084 |
| 5 Nov 2010 | INR | 3,840 | 3,864.9 | 3,820 | 3,836.5 | 383.65 | +8.7 (+0.23%) | 7,528 |
| 4 Nov 2010 | INR | 3,825 | 3,857.5 | 3,806.5 | 3,827.8 | 382.78 | -3.25 (-0.08%) | 41,734 |
| 3 Nov 2010 | INR | 3,825 | 3,868.65 | 3,815 | 3,831.05 | 383.105 | +21.35 (+0.56%) | 41,932 |
| 2 Nov 2010 | INR | 3,790 | 3,878.4 | 3,790 | 3,809.7 | 380.97 | +14.3 (+0.38%) | 101,703 |
| 1 Nov 2010 | INR | 3,584.9 | 3,825 | 3,565.05 | 3,795.4 | 379.54 | +241.95 (+6.81%) | 49,863 |
| 29 Oct 2010 | INR | 3,478 | 3,567.8 | 3,450 | 3,553.45 | 355.345 | +74.9 (+2.15%) | 54,998 |
| 28 Oct 2010 | INR | 3,595 | 3,606 | 3,410 | 3,478.55 | 347.855 | -100.65 (-2.81%) | 62,469 |
