| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2010 | INR | 515.5 | 518.95 | 490.55 | 496.9 | 99.38 | -23.25 (-4.47%) | 1,137,965 |
| 27 Sep 2010 | INR | 513.5 | 524 | 510.05 | 520.15 | 104.03 | +8.65 (+1.69%) | 130,215 |
| 24 Sep 2010 | INR | 515 | 528.75 | 507 | 511.5 | 102.3 | -7.3 (-1.41%) | 138,520 |
| 23 Sep 2010 | INR | 511 | 538.6 | 508.05 | 518.8 | 103.76 | +4.4 (+0.86%) | 1,140,590 |
| 22 Sep 2010 | INR | 513 | 524.7 | 510 | 514.4 | 102.88 | -5.4 (-1.04%) | 60,325 |
| 21 Sep 2010 | INR | 517 | 529.9 | 517 | 519.8 | 103.96 | -1.25 (-0.24%) | 269,750 |
| 20 Sep 2010 | INR | 520 | 533.9 | 512.5 | 521.05 | 104.21 | +2.65 (+0.51%) | 151,935 |
| 17 Sep 2010 | INR | 524.4 | 528 | 515 | 518.4 | 103.68 | +1.8 (+0.35%) | 132,750 |
| 16 Sep 2010 | INR | 532 | 536.95 | 515 | 516.6 | 103.32 | -16 (-3.00%) | 102,090 |
| 15 Sep 2010 | INR | 544.4 | 545 | 530 | 532.6 | 106.52 | -4.85 (-0.90%) | 463,340 |
| 14 Sep 2010 | INR | 538.25 | 547 | 529 | 537.45 | 107.49 | +1.45 (+0.27%) | 688,280 |
| 13 Sep 2010 | INR | 525.8 | 541.9 | 523 | 536 | 107.2 | +15.7 (+3.02%) | 1,199,360 |
| 9 Sep 2010 | INR | 494.95 | 536.1 | 494.95 | 520.3 | 104.06 | +28.8 (+5.86%) | 3,397,930 |
| 8 Sep 2010 | INR | 500 | 508.8 | 489 | 491.5 | 98.3 | -2.65 (-0.54%) | 512,410 |
| 7 Sep 2010 | INR | 499.2 | 517.7 | 492 | 494.15 | 98.83 | +7.65 (+1.57%) | 1,695,940 |
| 6 Sep 2010 | INR | 525.4 | 545.85 | 481.1 | 486.5 | 97.3 | -36.55 (-6.99%) | 1,386,980 |
| 3 Sep 2010 | INR | 459.2 | 540 | 459.2 | 523.05 | 104.61 | +62.15 (+13.48%) | 2,103,440 |
| 2 Sep 2010 | INR | 470 | 472 | 459 | 460.9 | 92.18 | +1.25 (+0.27%) | 34,360 |
| 1 Sep 2010 | INR | 455.25 | 470.2 | 455.25 | 459.65 | 91.93 | +4.4 (+0.97%) | 106,490 |
| 31 Aug 2010 | INR | 455.5 | 460 | 451.5 | 455.25 | 91.05 | -6.65 (-1.44%) | 40,740 |
| 30 Aug 2010 | INR | 467.85 | 468.1 | 457 | 461.9 | 92.38 | +1.5 (+0.33%) | 171,975 |
| 27 Aug 2010 | INR | 468.5 | 468.75 | 452 | 460.4 | 92.08 | -1.75 (-0.38%) | 122,550 |
| 26 Aug 2010 | INR | 441 | 471.6 | 441 | 462.15 | 92.43 | -3.35 (-0.72%) | 27,025 |
| 25 Aug 2010 | INR | 470 | 475 | 463 | 465.5 | 93.1 | -11.75 (-2.46%) | 30,805 |
| 24 Aug 2010 | INR | 462 | 480 | 462 | 477.25 | 95.45 | +11.35 (+2.44%) | 170,330 |
| 23 Aug 2010 | INR | 470.2 | 472 | 464 | 465.9 | 93.18 | -3.65 (-0.78%) | 43,845 |
| 20 Aug 2010 | INR | 468.2 | 473 | 466.2 | 469.55 | 93.91 | +1.2 (+0.26%) | 42,220 |
| 19 Aug 2010 | INR | 465 | 477 | 465 | 468.35 | 93.67 | -1.4 (-0.30%) | 46,490 |
| 18 Aug 2010 | INR | 467.55 | 475.8 | 467.55 | 469.75 | 93.95 | -2.45 (-0.52%) | 20,675 |
| 17 Aug 2010 | INR | 451.25 | 476.9 | 451.25 | 472.2 | 94.44 | +1.05 (+0.22%) | 44,700 |
