| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2010 | INR | 282.67 | 283.68 | 279.52 | 280.5 | 280.5 | -2.05 (-0.73%) | 115,950 |
| 21 Sep 2010 | INR | 278.4 | 284.8 | 278.4 | 282.55 | 282.55 | -0.2 (-0.07%) | 294,347 |
| 20 Sep 2010 | INR | 280.95 | 294.38 | 280.32 | 282.75 | 282.75 | +2.07 (+0.74%) | 706,064 |
| 17 Sep 2010 | INR | 281.49 | 282.03 | 277.95 | 280.68 | 280.68 | +1.07 (+0.38%) | 254,681 |
| 16 Sep 2010 | INR | 280.49 | 297.6 | 278.41 | 279.61 | 279.61 | +0.03 (+0.01%) | 1,348,204 |
| 15 Sep 2010 | INR | 278.39 | 287.04 | 277.02 | 279.58 | 279.58 | +1.73 (+0.62%) | 936,684 |
| 14 Sep 2010 | INR | 279.34 | 279.68 | 276.29 | 277.85 | 277.85 | +0.53 (+0.19%) | 326,489 |
| 13 Sep 2010 | INR | 276.69 | 279.89 | 274.35 | 277.32 | 277.32 | +0.91 (+0.33%) | 440,653 |
| 9 Sep 2010 | INR | 279.47 | 279.68 | 275.2 | 276.41 | 276.41 | -1.93 (-0.69%) | 536,840 |
| 8 Sep 2010 | INR | 282.33 | 288 | 273.37 | 278.34 | 278.34 | -3.99 (-1.41%) | 1,397,249 |
| 7 Sep 2010 | INR | 279.47 | 289.71 | 279.47 | 282.33 | 282.33 | +1.62 (+0.58%) | 232,411 |
| 6 Sep 2010 | INR | 281.13 | 282.67 | 277.66 | 280.71 | 280.71 | +3.61 (+1.30%) | 58,500 |
| 3 Sep 2010 | INR | 278.61 | 278.61 | 274.56 | 277.1 | 277.1 | -0.48 (-0.17%) | 121,908 |
| 2 Sep 2010 | INR | 288 | 288 | 276.28 | 277.58 | 277.58 | -4.29 (-1.52%) | 390,689 |
| 1 Sep 2010 | INR | 279.04 | 283.05 | 279.04 | 281.87 | 281.87 | +3.6 (+1.29%) | 82,289 |
| 31 Aug 2010 | INR | 272 | 279.04 | 265.94 | 278.27 | 278.27 | +2.08 (+0.75%) | 56,527 |
| 30 Aug 2010 | INR | 276.77 | 291.2 | 273.07 | 276.19 | 276.19 | +0.56 (+0.20%) | 669,511 |
| 27 Aug 2010 | INR | 279.47 | 280.91 | 274.13 | 275.63 | 275.63 | -4.37 (-1.56%) | 124,664 |
| 26 Aug 2010 | INR | 281.17 | 283.34 | 278.4 | 280 | 280 | -0.68 (-0.24%) | 364,345 |
| 25 Aug 2010 | INR | 280.53 | 286.08 | 279.68 | 280.68 | 280.68 | -0.09 (-0.03%) | 273,825 |
| 24 Aug 2010 | INR | 283.52 | 286.06 | 275.5 | 280.77 | 280.77 | -2.55 (-0.90%) | 127,134 |
| 23 Aug 2010 | INR | 291.93 | 293.31 | 280.96 | 283.32 | 283.32 | -0.19 (-0.07%) | 129,234 |
| 20 Aug 2010 | INR | 287.38 | 292.25 | 282.24 | 283.51 | 283.51 | -6.11 (-2.11%) | 109,823 |
| 19 Aug 2010 | INR | 294.4 | 294.4 | 285.23 | 289.62 | 289.62 | +3.02 (+1.05%) | 54,412 |
| 18 Aug 2010 | INR | 285.16 | 294.39 | 284.23 | 286.6 | 286.6 | -0.17 (-0.06%) | 37,711 |
| 17 Aug 2010 | INR | 291.2 | 291.22 | 285.88 | 286.77 | 286.77 | -2.53 (-0.87%) | 347,264 |
| 16 Aug 2010 | INR | 288.64 | 296.53 | 288.43 | 289.3 | 289.3 | -2.21 (-0.76%) | 26,306 |
| 13 Aug 2010 | INR | 307.2 | 307.2 | 291.2 | 291.51 | 291.51 | -0.69 (-0.24%) | 21,670 |
| 12 Aug 2010 | INR | 294.4 | 302.08 | 291.41 | 292.2 | 292.2 | -2.45 (-0.83%) | 22,303 |
| 11 Aug 2010 | INR | 305.49 | 305.49 | 293.78 | 294.65 | 294.65 | -5.78 (-1.92%) | 49,308 |
