| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2010 | INR | 73.9 | 73.9 | 71.9 | 72.45 | 72.45 | -0.45 (-0.62%) | 109,774 |
| 21 Sep 2010 | INR | 74.75 | 74.95 | 72.5 | 72.9 | 72.9 | -1.15 (-1.55%) | 96,346 |
| 20 Sep 2010 | INR | 72.2 | 75.8 | 72.2 | 74.05 | 74.05 | +0.45 (+0.61%) | 178,641 |
| 17 Sep 2010 | INR | 73.25 | 74.4 | 72.55 | 73.6 | 73.6 | +0.6 (+0.82%) | 122,007 |
| 16 Sep 2010 | INR | 74.35 | 75.8 | 72.25 | 73 | 73 | -1.3 (-1.75%) | 336,612 |
| 15 Sep 2010 | INR | 75.1 | 76.2 | 74 | 74.3 | 74.3 | -0.6 (-0.80%) | 180,479 |
| 14 Sep 2010 | INR | 76.75 | 78 | 74.7 | 74.9 | 74.9 | -1.15 (-1.51%) | 288,267 |
| 13 Sep 2010 | INR | 78.5 | 79.25 | 75.6 | 76.05 | 76.05 | -2.45 (-3.12%) | 220,332 |
| 9 Sep 2010 | INR | 79.45 | 80.2 | 77.9 | 78.5 | 78.5 | -0.95 (-1.20%) | 292,984 |
| 8 Sep 2010 | INR | 78 | 81.7 | 77.5 | 79.45 | 79.45 | +1.2 (+1.53%) | 655,503 |
| 7 Sep 2010 | INR | 80.65 | 80.65 | 78.25 | 78.25 | 78.25 | -0.85 (-1.07%) | 500,355 |
| 6 Sep 2010 | INR | 75.7 | 81.8 | 74.8 | 79.1 | 79.1 | +4.1 (+5.47%) | 1,711,496 |
| 3 Sep 2010 | INR | 75.2 | 76.55 | 73.6 | 75 | 75 | +0.35 (+0.47%) | 282,001 |
| 2 Sep 2010 | INR | 73.4 | 76.4 | 72.55 | 74.65 | 74.65 | +1.35 (+1.84%) | 354,599 |
| 1 Sep 2010 | INR | 72.7 | 74.25 | 72.65 | 73.3 | 73.3 | +1.3 (+1.81%) | 493,616 |
| 31 Aug 2010 | INR | 71.5 | 73.5 | 71.3 | 72 | 72 | -0.2 (-0.28%) | 196,209 |
| 30 Aug 2010 | INR | 72.9 | 74.45 | 71.8 | 72.2 | 72.2 | 0.0 (0.0%) | 221,335 |
| 27 Aug 2010 | INR | 74.5 | 75.65 | 72 | 72.2 | 72.2 | -2.3 (-3.09%) | 86,044 |
| 26 Aug 2010 | INR | 74.2 | 76.9 | 74.2 | 74.5 | 74.5 | 0.0 (0.0%) | 168,229 |
| 25 Aug 2010 | INR | 75.35 | 76 | 74.3 | 74.5 | 74.5 | -1 (-1.32%) | 146,214 |
| 24 Aug 2010 | INR | 77.25 | 78 | 74.35 | 75.5 | 75.5 | -1.4 (-1.82%) | 181,815 |
| 23 Aug 2010 | INR | 78.15 | 78.6 | 76.4 | 76.9 | 76.9 | -0.75 (-0.97%) | 148,636 |
| 20 Aug 2010 | INR | 77.2 | 79.45 | 71.85 | 77.65 | 77.65 | -0.3 (-0.38%) | 520,252 |
| 19 Aug 2010 | INR | 75.8 | 78.8 | 74.3 | 77.95 | 77.95 | +2.6 (+3.45%) | 823,985 |
| 18 Aug 2010 | INR | 74.2 | 76.7 | 74.2 | 75.35 | 75.35 | +1.1 (+1.48%) | 355,502 |
| 17 Aug 2010 | INR | 72.8 | 74.9 | 72.8 | 74.25 | 74.25 | +1.55 (+2.13%) | 219,641 |
| 16 Aug 2010 | INR | 74.95 | 75.4 | 72.15 | 72.7 | 72.7 | -1.55 (-2.09%) | 194,032 |
| 13 Aug 2010 | INR | 73.1 | 77.3 | 72.55 | 74.25 | 74.25 | +0.35 (+0.47%) | 624,611 |
| 12 Aug 2010 | INR | 73.6 | 76.5 | 73.6 | 73.9 | 73.9 | -2.1 (-2.76%) | 509,090 |
| 11 Aug 2010 | INR | 72 | 77.8 | 69.3 | 76 | 76 | +4 (+5.56%) | 1,255,014 |
