| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2010 | INR | 505 | 512.5 | 500.1 | 507.1 | 507.1 | +5.5 (+1.10%) | 20,808 |
| 22 Sep 2010 | INR | 505.1 | 514.75 | 489 | 501.6 | 501.6 | -6 (-1.18%) | 50,626 |
| 21 Sep 2010 | INR | 519.8 | 519.8 | 507 | 507.6 | 507.6 | -7.5 (-1.46%) | 16,173 |
| 20 Sep 2010 | INR | 491.65 | 521.35 | 491.65 | 515.1 | 515.1 | -2.6 (-0.50%) | 10,580 |
| 17 Sep 2010 | INR | 519.7 | 521.35 | 516.15 | 517.7 | 517.7 | +2.2 (+0.43%) | 10,824 |
| 16 Sep 2010 | INR | 522 | 524.6 | 514 | 515.5 | 515.5 | -4.5 (-0.87%) | 28,351 |
| 15 Sep 2010 | INR | 525.9 | 526.15 | 518.05 | 520 | 520 | -2.35 (-0.45%) | 21,570 |
| 14 Sep 2010 | INR | 530 | 534.95 | 520 | 522.35 | 522.35 | -4.9 (-0.93%) | 29,770 |
| 13 Sep 2010 | INR | 526 | 549 | 515 | 527.25 | 527.25 | +2.95 (+0.56%) | 80,129 |
| 9 Sep 2010 | INR | 533 | 534.7 | 524 | 524.3 | 524.3 | -3.7 (-0.70%) | 11,096 |
| 8 Sep 2010 | INR | 531.5 | 537 | 525.9 | 528 | 528 | -3.6 (-0.68%) | 16,758 |
| 7 Sep 2010 | INR | 533.5 | 533.5 | 526.15 | 531.6 | 531.6 | +0.6 (+0.11%) | 16,577 |
| 6 Sep 2010 | INR | 533.9 | 550 | 527 | 531 | 531 | +5.15 (+0.98%) | 354,885 |
| 3 Sep 2010 | INR | 526.1 | 530.9 | 522 | 525.85 | 525.85 | +0.35 (+0.07%) | 10,836 |
| 2 Sep 2010 | INR | 523.95 | 544.85 | 521.95 | 525.5 | 525.5 | +10.35 (+2.01%) | 82,869 |
| 1 Sep 2010 | INR | 520.8 | 520.8 | 515.15 | 515.15 | 515.15 | +0.95 (+0.18%) | 8,095 |
| 31 Aug 2010 | INR | 522.9 | 522.9 | 507.95 | 514.2 | 514.2 | -5.8 (-1.12%) | 16,997 |
| 30 Aug 2010 | INR | 520.1 | 526.95 | 517.1 | 520 | 520 | +2.2 (+0.42%) | 11,570 |
| 27 Aug 2010 | INR | 525 | 529.95 | 512.3 | 517.8 | 517.8 | -8.95 (-1.70%) | 15,443 |
| 26 Aug 2010 | INR | 537.5 | 537.5 | 524 | 526.75 | 526.75 | -2 (-0.38%) | 35,656 |
| 25 Aug 2010 | INR | 530.2 | 541.5 | 525.15 | 528.75 | 528.75 | -4.25 (-0.80%) | 31,113 |
| 24 Aug 2010 | INR | 543 | 550 | 533 | 533 | 533 | -3.25 (-0.61%) | 67,101 |
| 23 Aug 2010 | INR | 532 | 544 | 532 | 536.25 | 536.25 | +10.1 (+1.92%) | 59,166 |
| 20 Aug 2010 | INR | 525 | 538 | 525 | 526.15 | 526.15 | -3.9 (-0.74%) | 22,008 |
| 19 Aug 2010 | INR | 534.05 | 540.6 | 526 | 530.05 | 530.05 | -3.85 (-0.72%) | 22,617 |
| 18 Aug 2010 | INR | 534.7 | 539.8 | 530.1 | 533.9 | 533.9 | +6.4 (+1.21%) | 36,321 |
| 17 Aug 2010 | INR | 541.55 | 547.85 | 525.35 | 527.5 | 527.5 | -7.25 (-1.36%) | 54,573 |
| 16 Aug 2010 | INR | 530.35 | 554.4 | 524 | 534.75 | 534.75 | +0.55 (+0.10%) | 300,145 |
| 13 Aug 2010 | INR | 522 | 541 | 516.5 | 534.2 | 534.2 | +17.7 (+3.43%) | 193,775 |
| 12 Aug 2010 | INR | 508 | 519.3 | 507.55 | 516.5 | 516.5 | +4.6 (+0.90%) | 36,974 |
