| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2010 | INR | 1,200 | 1,233.6 | 1,198 | 1,202.1 | 1,202.1 | -10.1 (-0.83%) | 7,310 |
| 16 Dec 2010 | INR | 1,210 | 1,229.8 | 1,206.4 | 1,212.2 | 1,212.2 | -10 (-0.82%) | 8,700 |
| 15 Dec 2010 | INR | 1,240.2 | 1,249.7 | 1,204 | 1,222.2 | 1,222.2 | -17.5 (-1.41%) | 7,850 |
| 14 Dec 2010 | INR | 1,244 | 1,276 | 1,234 | 1,239.7 | 1,239.7 | -6 (-0.48%) | 46,310 |
| 13 Dec 2010 | INR | 1,254.3 | 1,280 | 1,236 | 1,245.7 | 1,245.7 | -13.8 (-1.10%) | 6,440 |
| 10 Dec 2010 | INR | 1,239.9 | 1,289.9 | 1,220 | 1,259.5 | 1,259.5 | +26.5 (+2.15%) | 27,210 |
| 9 Dec 2010 | INR | 1,274.7 | 1,279.2 | 1,216 | 1,233 | 1,233 | -45.4 (-3.55%) | 18,000 |
| 8 Dec 2010 | INR | 1,294.9 | 1,309.4 | 1,262 | 1,278.4 | 1,278.4 | -16.5 (-1.27%) | 11,240 |
| 7 Dec 2010 | INR | 1,359 | 1,359 | 1,266.1 | 1,294.9 | 1,294.9 | -20.4 (-1.55%) | 7,300 |
| 6 Dec 2010 | INR | 1,326.2 | 1,344 | 1,310.1 | 1,315.3 | 1,315.3 | -14.3 (-1.08%) | 7,470 |
| 3 Dec 2010 | INR | 1,359.9 | 1,380 | 1,324 | 1,329.6 | 1,329.6 | -22.9 (-1.69%) | 17,680 |
| 2 Dec 2010 | INR | 1,410 | 1,410 | 1,340 | 1,352.5 | 1,352.5 | +5.1 (+0.38%) | 14,320 |
| 1 Dec 2010 | INR | 1,288.8 | 1,359.8 | 1,282.2 | 1,347.4 | 1,347.4 | +67.8 (+5.30%) | 12,230 |
| 30 Nov 2010 | INR | 1,318.5 | 1,318.5 | 1,220.1 | 1,279.6 | 1,279.6 | -1.1 (-0.09%) | 10,120 |
| 29 Nov 2010 | INR | 1,290 | 1,310 | 1,213.3 | 1,280.7 | 1,280.7 | -11.5 (-0.89%) | 8,500 |
| 26 Nov 2010 | INR | 1,295.9 | 1,328 | 1,190 | 1,292.2 | 1,292.2 | -4.7 (-0.36%) | 54,240 |
| 25 Nov 2010 | INR | 1,346 | 1,346 | 1,292 | 1,296.9 | 1,296.9 | -38.3 (-2.87%) | 10,930 |
| 24 Nov 2010 | INR | 1,264.8 | 1,359 | 1,264.8 | 1,335.2 | 1,335.2 | +26.6 (+2.03%) | 326,080 |
| 23 Nov 2010 | INR | 1,300 | 1,338.3 | 1,260.2 | 1,308.6 | 1,308.6 | +11.9 (+0.92%) | 23,850 |
| 22 Nov 2010 | INR | 1,308 | 1,328.5 | 1,290 | 1,296.7 | 1,296.7 | -12.6 (-0.96%) | 18,130 |
| 19 Nov 2010 | INR | 1,350.7 | 1,365.2 | 1,302 | 1,309.3 | 1,309.3 | -39.6 (-2.94%) | 31,860 |
| 18 Nov 2010 | INR | 1,397.5 | 1,405.8 | 1,334 | 1,348.9 | 1,348.9 | -33.3 (-2.41%) | 110,400 |
| 16 Nov 2010 | INR | 1,412 | 1,426 | 1,370 | 1,382.2 | 1,382.2 | -26.4 (-1.87%) | 16,490 |
| 15 Nov 2010 | INR | 1,417.9 | 1,425.6 | 1,402 | 1,408.6 | 1,408.6 | -16.1 (-1.13%) | 17,130 |
| 12 Nov 2010 | INR | 1,459.6 | 1,459.6 | 1,411.6 | 1,424.7 | 1,424.7 | -36 (-2.46%) | 16,050 |
| 11 Nov 2010 | INR | 1,498 | 1,498 | 1,450 | 1,460.7 | 1,460.7 | -29 (-1.95%) | 13,050 |
| 10 Nov 2010 | INR | 1,474 | 1,506 | 1,470.1 | 1,489.7 | 1,489.7 | +18.6 (+1.26%) | 92,510 |
| 9 Nov 2010 | INR | 1,450 | 1,488 | 1,450 | 1,471.1 | 1,471.1 | -2.9 (-0.20%) | 11,840 |
| 8 Nov 2010 | INR | 1,460.1 | 1,480 | 1,452.1 | 1,474 | 1,474 | -2 (-0.14%) | 12,280 |
| 5 Nov 2010 | INR | 1,472 | 1,485.6 | 1,464 | 1,476 | 1,476 | +16.4 (+1.12%) | 8,140 |
