| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2010 | INR | 3,124 | 3,185 | 3,111.2 | 3,124.15 | 312.415 | +24.3 (+0.78%) | 142,974 |
| 14 Sep 2010 | INR | 2,982 | 3,125 | 2,961.5 | 3,099.85 | 309.985 | +123.2 (+4.14%) | 164,835 |
| 13 Sep 2010 | INR | 2,962 | 3,005 | 2,930 | 2,976.65 | 297.665 | +24.15 (+0.82%) | 25,793 |
| 9 Sep 2010 | INR | 2,975 | 2,990 | 2,945 | 2,952.5 | 295.25 | -7.95 (-0.27%) | 18,026 |
| 8 Sep 2010 | INR | 3,017.95 | 3,027.5 | 2,951.8 | 2,960.45 | 296.045 | -45.5 (-1.51%) | 30,607 |
| 7 Sep 2010 | INR | 3,045 | 3,045 | 3,000 | 3,005.95 | 300.595 | -22.3 (-0.74%) | 15,180 |
| 6 Sep 2010 | INR | 3,017.95 | 3,055 | 2,999.05 | 3,028.25 | 302.825 | +31 (+1.03%) | 24,819 |
| 3 Sep 2010 | INR | 3,001 | 3,043 | 2,990 | 2,997.25 | 299.725 | +0.35 (+0.01%) | 19,076 |
| 2 Sep 2010 | INR | 2,980 | 3,047 | 2,955 | 2,996.9 | 299.69 | +41.7 (+1.41%) | 50,973 |
| 1 Sep 2010 | INR | 2,975 | 2,984.95 | 2,941 | 2,955.2 | 295.52 | +22.45 (+0.77%) | 18,430 |
| 31 Aug 2010 | INR | 3,008 | 3,008 | 2,919 | 2,932.75 | 293.275 | -65.85 (-2.20%) | 34,278 |
| 30 Aug 2010 | INR | 3,007.45 | 3,024 | 2,981.3 | 2,998.6 | 299.86 | +20.8 (+0.70%) | 12,761 |
| 27 Aug 2010 | INR | 2,999 | 3,024.9 | 2,965.5 | 2,977.8 | 297.78 | -4.05 (-0.14%) | 25,937 |
| 26 Aug 2010 | INR | 3,018.95 | 3,037 | 2,965.1 | 2,981.85 | 298.185 | -23.6 (-0.79%) | 44,813 |
| 25 Aug 2010 | INR | 3,043.35 | 3,075 | 2,986.25 | 3,005.45 | 300.545 | -28.05 (-0.92%) | 79,986 |
| 24 Aug 2010 | INR | 3,019.1 | 3,078 | 2,961.2 | 3,033.5 | 303.35 | +2.5 (+0.08%) | 89,356 |
| 23 Aug 2010 | INR | 2,879 | 3,054.7 | 2,879 | 3,031 | 303.1 | +169.45 (+5.92%) | 130,540 |
| 20 Aug 2010 | INR | 2,918 | 2,922 | 2,850 | 2,861.55 | 286.155 | -34.2 (-1.18%) | 20,747 |
| 19 Aug 2010 | INR | 2,900.05 | 2,955 | 2,851 | 2,895.75 | 289.575 | +3.3 (+0.11%) | 62,326 |
| 18 Aug 2010 | INR | 2,955.1 | 2,966.9 | 2,840 | 2,892.45 | 289.245 | -53.9 (-1.83%) | 50,393 |
| 17 Aug 2010 | INR | 3,019 | 3,040 | 2,938 | 2,946.35 | 294.635 | -55.55 (-1.85%) | 32,474 |
| 16 Aug 2010 | INR | 2,999 | 3,075 | 2,986.1 | 3,001.9 | 300.19 | +21.75 (+0.73%) | 63,066 |
| 13 Aug 2010 | INR | 2,860 | 3,023 | 2,823.65 | 2,980.15 | 298.015 | +132.95 (+4.67%) | 123,464 |
| 12 Aug 2010 | INR | 2,767 | 2,863 | 2,757.55 | 2,847.2 | 284.72 | +77.15 (+2.79%) | 29,023 |
| 11 Aug 2010 | INR | 2,832 | 2,890 | 2,746 | 2,770.05 | 277.005 | -36.95 (-1.32%) | 13,215 |
| 10 Aug 2010 | INR | 2,800.2 | 2,825 | 2,780.55 | 2,807 | 280.7 | -10 (-0.35%) | 3,785 |
| 9 Aug 2010 | INR | 2,803.5 | 2,840 | 2,803.5 | 2,817 | 281.7 | +17.4 (+0.62%) | 8,164 |
| 6 Aug 2010 | INR | 2,743 | 2,815 | 2,743 | 2,799.6 | 279.96 | 0.0 (0.0%) | 9,744 |
