| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2010 | INR | 1,263 | 1,303.7 | 1,255.15 | 1,264.5 | 1,264.5 | -1.5 (-0.12%) | 197,064 |
| 15 Sep 2010 | INR | 1,275 | 1,288 | 1,255.1 | 1,266 | 1,266 | -3 (-0.24%) | 43,401 |
| 14 Sep 2010 | INR | 1,275.55 | 1,284.9 | 1,265 | 1,269 | 1,269 | +2.9 (+0.23%) | 58,495 |
| 13 Sep 2010 | INR | 1,280 | 1,310 | 1,261.25 | 1,266.1 | 1,266.1 | -4.9 (-0.39%) | 82,794 |
| 9 Sep 2010 | INR | 1,275 | 1,287 | 1,260 | 1,271 | 1,271 | -2 (-0.16%) | 40,873 |
| 8 Sep 2010 | INR | 1,276.8 | 1,278.95 | 1,211 | 1,273 | 1,273 | -3.5 (-0.27%) | 58,377 |
| 7 Sep 2010 | INR | 1,299 | 1,302 | 1,276 | 1,276.5 | 1,276.5 | -6.5 (-0.51%) | 52,002 |
| 6 Sep 2010 | INR | 1,290 | 1,311.7 | 1,281.1 | 1,283 | 1,283 | -1 (-0.08%) | 77,224 |
| 3 Sep 2010 | INR | 1,294.9 | 1,295 | 1,271 | 1,284 | 1,284 | -1 (-0.08%) | 65,227 |
| 2 Sep 2010 | INR | 1,272 | 1,321 | 1,266.1 | 1,285 | 1,285 | +17.05 (+1.34%) | 193,945 |
| 1 Sep 2010 | INR | 1,255 | 1,268 | 1,245 | 1,267.95 | 1,267.95 | +21.95 (+1.76%) | 54,385 |
| 31 Aug 2010 | INR | 1,268 | 1,272 | 1,244.1 | 1,246 | 1,246 | -4 (-0.32%) | 69,329 |
| 30 Aug 2010 | INR | 1,281.4 | 1,294.7 | 1,250 | 1,250 | 1,250 | -23.6 (-1.85%) | 44,848 |
| 27 Aug 2010 | INR | 1,280.05 | 1,294.6 | 1,266 | 1,273.6 | 1,273.6 | -11.4 (-0.89%) | 60,214 |
| 26 Aug 2010 | INR | 1,294 | 1,306.9 | 1,280.25 | 1,285 | 1,285 | -2 (-0.16%) | 59,842 |
| 25 Aug 2010 | INR | 1,309.95 | 1,314 | 1,281 | 1,287 | 1,287 | -19 (-1.45%) | 101,853 |
| 24 Aug 2010 | INR | 1,325 | 1,339.9 | 1,298 | 1,306 | 1,306 | -12 (-0.91%) | 116,769 |
| 23 Aug 2010 | INR | 1,315 | 1,349 | 1,304.3 | 1,318 | 1,318 | +16 (+1.23%) | 303,841 |
| 20 Aug 2010 | INR | 1,300 | 1,334.95 | 1,292.4 | 1,302 | 1,302 | +5.9 (+0.46%) | 165,978 |
| 19 Aug 2010 | INR | 1,315.95 | 1,316.6 | 1,295 | 1,296.1 | 1,296.1 | -16.9 (-1.29%) | 74,581 |
| 18 Aug 2010 | INR | 1,330 | 1,330 | 1,299.95 | 1,313 | 1,313 | +13 (+1%) | 68,574 |
| 17 Aug 2010 | INR | 1,325 | 1,327.65 | 1,297.2 | 1,300 | 1,300 | -18 (-1.37%) | 109,701 |
| 16 Aug 2010 | INR | 1,320 | 1,332 | 1,305 | 1,318 | 1,318 | +10 (+0.76%) | 146,532 |
| 13 Aug 2010 | INR | 1,322 | 1,347.65 | 1,301 | 1,308 | 1,308 | -8 (-0.61%) | 318,715 |
| 12 Aug 2010 | INR | 1,300 | 1,325 | 1,276.05 | 1,316 | 1,316 | +19 (+1.46%) | 186,600 |
| 11 Aug 2010 | INR | 1,329 | 1,349.5 | 1,290 | 1,297 | 1,297 | -34.9 (-2.62%) | 307,425 |
| 10 Aug 2010 | INR | 1,314.7 | 1,347 | 1,292 | 1,331.9 | 1,331.9 | +23.9 (+1.83%) | 273,319 |
| 9 Aug 2010 | INR | 1,307 | 1,335 | 1,303.5 | 1,308 | 1,308 | +3 (+0.23%) | 204,537 |
| 6 Aug 2010 | INR | 1,347 | 1,349.25 | 1,305 | 1,305 | 1,305 | -35 (-2.61%) | 259,802 |
| 5 Aug 2010 | INR | 1,360 | 1,374.9 | 1,331 | 1,340 | 1,340 | -22.9 (-1.68%) | 331,101 |
