| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2010 | INR | 3,190 | 3,225 | 3,186.2 | 3,193 | 319.3 | +4.1 (+0.13%) | 14,836,720 |
| 28 Sep 2010 | INR | 3,179 | 3,210 | 3,163.4 | 3,188.9 | 318.89 | +9.9 (+0.31%) | 14,599,770 |
| 27 Sep 2010 | INR | 3,145 | 3,199.9 | 3,145 | 3,179 | 317.9 | +42 (+1.34%) | 12,317,840 |
| 24 Sep 2010 | INR | 3,135.1 | 3,160 | 3,123.4 | 3,137 | 313.7 | +6.8 (+0.22%) | 10,802,760 |
| 23 Sep 2010 | INR | 3,158 | 3,165 | 3,126.3 | 3,130.2 | 313.02 | -18.8 (-0.60%) | 13,751,230 |
| 22 Sep 2010 | INR | 3,115.8 | 3,158.9 | 3,098.2 | 3,149 | 314.9 | +50.4 (+1.63%) | 19,799,750 |
| 21 Sep 2010 | INR | 3,115 | 3,129 | 3,085.7 | 3,098.6 | 309.86 | -17.6 (-0.56%) | 9,449,940 |
| 20 Sep 2010 | INR | 3,100 | 3,123.7 | 3,075 | 3,116.2 | 311.62 | +22.2 (+0.72%) | 13,964,290 |
| 17 Sep 2010 | INR | 3,140 | 3,140 | 3,080 | 3,094 | 309.4 | -5 (-0.16%) | 13,313,900 |
| 16 Sep 2010 | INR | 3,063 | 3,142 | 3,060 | 3,099 | 309.9 | +34 (+1.11%) | 32,196,770 |
| 15 Sep 2010 | INR | 3,106 | 3,124.7 | 3,043.4 | 3,065 | 306.5 | -23.1 (-0.75%) | 18,165,620 |
| 14 Sep 2010 | INR | 3,154.1 | 3,166 | 3,082.5 | 3,088.1 | 308.81 | -69.9 (-2.21%) | 24,448,530 |
| 13 Sep 2010 | INR | 2,991.1 | 3,166 | 2,991.1 | 3,158 | 315.8 | +187.7 (+6.32%) | 49,114,260 |
| 9 Sep 2010 | INR | 2,900 | 2,994.7 | 2,897.1 | 2,970.3 | 297.03 | +67.8 (+2.34%) | 32,230,550 |
| 8 Sep 2010 | INR | 2,825.1 | 2,906 | 2,809.2 | 2,902.5 | 290.25 | +67.5 (+2.38%) | 24,261,960 |
| 7 Sep 2010 | INR | 2,861.1 | 2,862.5 | 2,828.2 | 2,835 | 283.5 | -29.9 (-1.04%) | 8,915,520 |
| 6 Sep 2010 | INR | 2,775 | 2,872 | 2,775 | 2,864.9 | 286.49 | +97 (+3.50%) | 15,331,120 |
| 3 Sep 2010 | INR | 2,761.7 | 2,789 | 2,751.4 | 2,767.9 | 276.79 | +13.9 (+0.50%) | 6,371,210 |
| 2 Sep 2010 | INR | 2,790 | 2,804.8 | 2,751 | 2,754 | 275.4 | -18 (-0.65%) | 10,757,500 |
| 1 Sep 2010 | INR | 2,775 | 2,786.3 | 2,737.3 | 2,772 | 277.2 | +7 (+0.25%) | 11,380,730 |
| 31 Aug 2010 | INR | 2,790 | 2,790 | 2,741.6 | 2,765 | 276.5 | -28 (-1.00%) | 13,063,890 |
| 30 Aug 2010 | INR | 2,806.7 | 2,830.5 | 2,786.4 | 2,793 | 279.3 | +5.9 (+0.21%) | 9,183,040 |
| 27 Aug 2010 | INR | 2,861.6 | 2,865.5 | 2,785 | 2,787.1 | 278.71 | -67.8 (-2.37%) | 12,367,930 |
| 26 Aug 2010 | INR | 2,830 | 2,884.8 | 2,825 | 2,854.9 | 285.49 | +33.8 (+1.20%) | 22,642,910 |
| 25 Aug 2010 | INR | 2,836 | 2,854.5 | 2,815 | 2,821.1 | 282.11 | -19.4 (-0.68%) | 9,216,230 |
| 24 Aug 2010 | INR | 2,796.5 | 2,854.9 | 2,796.5 | 2,840.5 | 284.05 | +23.4 (+0.83%) | 19,905,960 |
| 23 Aug 2010 | INR | 2,790 | 2,842.5 | 2,770.5 | 2,817.1 | 281.71 | +34.1 (+1.23%) | 13,250,210 |
| 20 Aug 2010 | INR | 2,800 | 2,833.7 | 2,780.1 | 2,783 | 278.3 | -17 (-0.61%) | 9,755,310 |
| 19 Aug 2010 | INR | 2,815.1 | 2,824.8 | 2,782.7 | 2,800 | 280 | -17 (-0.60%) | 10,875,610 |
| 18 Aug 2010 | INR | 2,827.5 | 2,834.7 | 2,766.1 | 2,817 | 281.7 | 0.0 (0.0%) | 15,230,490 |
