| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2010 | INR | 2,746 | 2,769 | 2,730 | 2,752 | 275.2 | +11 (+0.40%) | 11,545,630 |
| 23 Dec 2010 | INR | 2,755 | 2,767.9 | 2,735.1 | 2,741 | 274.1 | -2 (-0.07%) | 11,988,360 |
| 22 Dec 2010 | INR | 2,748 | 2,788 | 2,730 | 2,743 | 274.3 | +5.5 (+0.20%) | 18,938,400 |
| 21 Dec 2010 | INR | 2,709.3 | 2,765 | 2,709.3 | 2,737.5 | 273.75 | +41.3 (+1.53%) | 19,613,340 |
| 20 Dec 2010 | INR | 2,750 | 2,750 | 2,690 | 2,696.2 | 269.62 | -59.9 (-2.17%) | 24,810,450 |
| 16 Dec 2010 | INR | 2,709 | 2,779 | 2,677.4 | 2,756.1 | 275.61 | +51.1 (+1.89%) | 45,922,940 |
| 15 Dec 2010 | INR | 2,783 | 2,783 | 2,670 | 2,705 | 270.5 | -77 (-2.77%) | 30,594,750 |
| 14 Dec 2010 | INR | 2,749.2 | 2,805 | 2,740.6 | 2,782 | 278.2 | +34 (+1.24%) | 24,181,790 |
| 13 Dec 2010 | INR | 2,745.5 | 2,780 | 2,695 | 2,748 | 274.8 | +16 (+0.59%) | 42,073,330 |
| 10 Dec 2010 | INR | 2,684 | 2,744.6 | 2,655.5 | 2,732 | 273.2 | +45.4 (+1.69%) | 52,261,980 |
| 9 Dec 2010 | INR | 2,815 | 2,817 | 2,666.5 | 2,686.6 | 268.66 | -119.4 (-4.26%) | 43,130,530 |
| 8 Dec 2010 | INR | 2,850 | 2,860 | 2,792 | 2,806 | 280.6 | -70 (-2.43%) | 34,752,920 |
| 7 Dec 2010 | INR | 2,953 | 2,955 | 2,850 | 2,876 | 287.6 | -65 (-2.21%) | 38,866,190 |
| 6 Dec 2010 | INR | 3,079.7 | 3,090 | 2,935 | 2,941 | 294.1 | -135.1 (-4.39%) | 31,659,450 |
| 3 Dec 2010 | INR | 3,093 | 3,105 | 3,048 | 3,076.1 | 307.61 | -20.2 (-0.65%) | 16,717,370 |
| 2 Dec 2010 | INR | 3,123.6 | 3,173.6 | 3,087.1 | 3,096.3 | 309.63 | +8.3 (+0.27%) | 20,127,970 |
| 1 Dec 2010 | INR | 2,999 | 3,123.5 | 2,975.1 | 3,088 | 308.8 | +93.2 (+3.11%) | 28,775,250 |
| 30 Nov 2010 | INR | 2,872.4 | 2,999.9 | 2,855.3 | 2,994.8 | 299.48 | +104.8 (+3.63%) | 31,774,970 |
| 29 Nov 2010 | INR | 2,872.1 | 2,901.1 | 2,841 | 2,890 | 289 | +26 (+0.91%) | 18,550,930 |
| 26 Nov 2010 | INR | 2,831.1 | 2,909.7 | 2,791.8 | 2,864 | 286.4 | +24 (+0.85%) | 40,665,000 |
| 25 Nov 2010 | INR | 2,871 | 2,884 | 2,775 | 2,840 | 284 | -8 (-0.28%) | 46,879,080 |
| 24 Nov 2010 | INR | 2,955.6 | 2,976.1 | 2,814.3 | 2,848 | 284.8 | -92.2 (-3.14%) | 34,672,020 |
| 23 Nov 2010 | INR | 3,014 | 3,014 | 2,870.4 | 2,940.2 | 294.02 | -92.4 (-3.05%) | 44,970,820 |
| 22 Nov 2010 | INR | 3,001.3 | 3,050 | 2,980.6 | 3,032.6 | 303.26 | +38.8 (+1.30%) | 22,722,140 |
| 19 Nov 2010 | INR | 3,068 | 3,068 | 2,975.1 | 2,993.8 | 299.38 | -65.7 (-2.15%) | 22,096,350 |
| 18 Nov 2010 | INR | 3,108 | 3,111 | 2,965 | 3,059.5 | 305.95 | -16.6 (-0.54%) | 43,440,440 |
| 16 Nov 2010 | INR | 3,171.9 | 3,188 | 3,061.4 | 3,076.1 | 307.61 | -85.9 (-2.72%) | 31,881,610 |
| 15 Nov 2010 | INR | 3,032 | 3,174.7 | 3,010 | 3,162 | 316.2 | +157 (+5.22%) | 38,057,580 |
| 12 Nov 2010 | INR | 3,170.3 | 3,175 | 3,002.1 | 3,005 | 300.5 | -162.5 (-5.13%) | 27,246,230 |
| 11 Nov 2010 | INR | 3,222 | 3,254 | 3,166.1 | 3,167.5 | 316.75 | -46.5 (-1.45%) | 23,159,970 |
