| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2010 | INR | 2,280 | 2,285 | 2,222 | 2,238.65 | 223.865 | -41.5 (-1.82%) | 122,021 |
| 8 Dec 2010 | INR | 2,336 | 2,337.2 | 2,266.6 | 2,280.15 | 228.015 | -72.3 (-3.07%) | 63,530 |
| 7 Dec 2010 | INR | 2,382 | 2,384 | 2,330 | 2,352.45 | 235.245 | -33.1 (-1.39%) | 36,003 |
| 6 Dec 2010 | INR | 2,400 | 2,421 | 2,375.6 | 2,385.55 | 238.555 | -6.9 (-0.29%) | 39,854 |
| 3 Dec 2010 | INR | 2,390 | 2,399.9 | 2,368 | 2,392.45 | 239.245 | +6.35 (+0.27%) | 41,785 |
| 2 Dec 2010 | INR | 2,375 | 2,401 | 2,354 | 2,386.1 | 238.61 | +23.4 (+0.99%) | 78,659 |
| 1 Dec 2010 | INR | 2,298 | 2,373.8 | 2,240.05 | 2,362.7 | 236.27 | +73.5 (+3.21%) | 43,778 |
| 30 Nov 2010 | INR | 2,293 | 2,333 | 2,258.1 | 2,289.2 | 228.92 | -2.2 (-0.10%) | 42,616 |
| 29 Nov 2010 | INR | 2,300 | 2,317 | 2,282.05 | 2,291.4 | 229.14 | -8 (-0.35%) | 28,931 |
| 26 Nov 2010 | INR | 2,320 | 2,330.85 | 2,277 | 2,299.4 | 229.94 | -22.7 (-0.98%) | 63,359 |
| 25 Nov 2010 | INR | 2,327.9 | 2,357 | 2,295.3 | 2,322.1 | 232.21 | +15 (+0.65%) | 31,195 |
| 24 Nov 2010 | INR | 2,367 | 2,371.95 | 2,291.2 | 2,307.1 | 230.71 | -63.25 (-2.67%) | 37,846 |
| 23 Nov 2010 | INR | 2,360 | 2,380 | 2,307.45 | 2,370.35 | 237.035 | -3.2 (-0.13%) | 48,992 |
| 22 Nov 2010 | INR | 2,339.9 | 2,386.95 | 2,305.6 | 2,373.55 | 237.355 | +68.9 (+2.99%) | 43,614 |
| 19 Nov 2010 | INR | 2,358 | 2,358 | 2,294 | 2,304.65 | 230.465 | -45.15 (-1.92%) | 48,901 |
| 18 Nov 2010 | INR | 2,399 | 2,414 | 2,321 | 2,349.8 | 234.98 | -19.5 (-0.82%) | 41,829 |
| 16 Nov 2010 | INR | 2,386 | 2,392 | 2,326 | 2,369.3 | 236.93 | -15.9 (-0.67%) | 42,688 |
| 15 Nov 2010 | INR | 2,323 | 2,392 | 2,315 | 2,385.2 | 238.52 | +65.9 (+2.84%) | 53,764 |
| 12 Nov 2010 | INR | 2,345 | 2,377 | 2,310 | 2,319.3 | 231.93 | -38.9 (-1.65%) | 45,406 |
| 11 Nov 2010 | INR | 2,414.95 | 2,414.95 | 2,340 | 2,358.2 | 235.82 | -39.25 (-1.64%) | 28,954 |
| 10 Nov 2010 | INR | 2,393 | 2,417.95 | 2,383.05 | 2,397.45 | 239.745 | +2.2 (+0.09%) | 46,498 |
| 9 Nov 2010 | INR | 2,340 | 2,402 | 2,335 | 2,395.25 | 239.525 | +56.6 (+2.42%) | 51,609 |
| 8 Nov 2010 | INR | 2,387.5 | 2,396.95 | 2,328 | 2,338.65 | 233.865 | -53.7 (-2.24%) | 22,530 |
| 5 Nov 2010 | INR | 2,412 | 2,418 | 2,375 | 2,392.35 | 239.235 | +7.6 (+0.32%) | 8,489 |
| 4 Nov 2010 | INR | 2,390 | 2,402.45 | 2,366.4 | 2,384.75 | 238.475 | +26.95 (+1.14%) | 41,855 |
| 3 Nov 2010 | INR | 2,355.5 | 2,369.9 | 2,351 | 2,357.8 | 235.78 | +5.7 (+0.24%) | 29,949 |
| 2 Nov 2010 | INR | 2,355 | 2,385 | 2,345.55 | 2,352.1 | 235.21 | +4.7 (+0.20%) | 43,160 |
| 1 Nov 2010 | INR | 2,300 | 2,352.8 | 2,286 | 2,347.4 | 234.74 | +69.3 (+3.04%) | 42,699 |
| 29 Oct 2010 | INR | 2,280 | 2,295 | 2,238.1 | 2,278.1 | 227.81 | +5.4 (+0.24%) | 54,202 |
| 28 Oct 2010 | INR | 2,268.5 | 2,312.35 | 2,241.2 | 2,272.7 | 227.27 | +16.6 (+0.74%) | 121,681 |
