| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2010 | INR | 393 | 396.889 | 390.333 | 392.222 | 39.2222 | +0.889 (+0.23%) | 98,411 |
| 24 Sep 2010 | INR | 387 | 397.556 | 387 | 391.333 | 39.1333 | -0.111 (-0.03%) | 70,722 |
| 23 Sep 2010 | INR | 399.778 | 399.778 | 390 | 391.444 | 39.1444 | -1.556 (-0.40%) | 71,144 |
| 22 Sep 2010 | INR | 390.333 | 398.778 | 390.111 | 393 | 39.3 | -0.889 (-0.23%) | 99,611 |
| 21 Sep 2010 | INR | 395 | 404.667 | 392.111 | 393.889 | 39.3889 | -5.667 (-1.42%) | 111,999 |
| 20 Sep 2010 | INR | 394 | 406 | 393 | 399.556 | 39.9556 | +7.223 (+1.84%) | 298,255 |
| 17 Sep 2010 | INR | 397 | 400.556 | 391.222 | 392.333 | 39.2333 | -1.223 (-0.31%) | 130,799 |
| 16 Sep 2010 | INR | 399.667 | 404.667 | 392.111 | 393.556 | 39.3556 | +0.223 (+0.06%) | 223,166 |
| 15 Sep 2010 | INR | 398.889 | 399.889 | 392 | 393.333 | 39.3333 | -3.778 (-0.95%) | 230,611 |
| 14 Sep 2010 | INR | 406.111 | 408.778 | 394 | 397.111 | 39.7111 | -8.889 (-2.19%) | 211,811 |
| 13 Sep 2010 | INR | 414.778 | 414.778 | 405 | 406 | 40.6 | -0.222 (-0.05%) | 324,033 |
| 9 Sep 2010 | INR | 411 | 414.556 | 405 | 406.222 | 40.6222 | +0.444 (+0.11%) | 524,266 |
| 8 Sep 2010 | INR | 400 | 427.444 | 400 | 405.778 | 40.5778 | +7 (+1.76%) | 3,303,355 |
| 7 Sep 2010 | INR | 404 | 415 | 396.667 | 398.778 | 39.8778 | -0.778 (-0.19%) | 506,077 |
| 6 Sep 2010 | INR | 404.889 | 409.556 | 396.111 | 399.556 | 39.9556 | +4.667 (+1.18%) | 148,444 |
| 3 Sep 2010 | INR | 392 | 396 | 389 | 394.889 | 39.4889 | +1.778 (+0.45%) | 33,211 |
| 2 Sep 2010 | INR | 396 | 400.444 | 391 | 393.111 | 39.3111 | +0.778 (+0.20%) | 54,199 |
| 1 Sep 2010 | INR | 394.556 | 398.556 | 391 | 392.333 | 39.2333 | -4.334 (-1.09%) | 55,155 |
| 31 Aug 2010 | INR | 390.889 | 399 | 390.889 | 396.667 | 39.6667 | +2 (+0.51%) | 122,199 |
| 30 Aug 2010 | INR | 406 | 406 | 391 | 394.667 | 39.4667 | -0.333 (-0.08%) | 134,177 |
| 27 Aug 2010 | INR | 399 | 404.444 | 395 | 395 | 39.5 | -1.556 (-0.39%) | 112,899 |
| 26 Aug 2010 | INR | 399 | 407 | 395 | 396.556 | 39.6556 | -2.777 (-0.70%) | 206,522 |
| 25 Aug 2010 | INR | 415 | 423 | 397 | 399.333 | 39.9333 | -11.223 (-2.73%) | 399,544 |
| 24 Aug 2010 | INR | 398.667 | 418 | 394.556 | 410.556 | 41.0556 | +15.445 (+3.91%) | 746,388 |
| 23 Aug 2010 | INR | 398 | 400 | 394 | 395.111 | 39.5111 | +0.667 (+0.17%) | 220,544 |
| 20 Aug 2010 | INR | 388 | 399 | 388 | 394.444 | 39.4444 | +6.444 (+1.66%) | 302,866 |
| 19 Aug 2010 | INR | 390 | 395 | 386 | 388 | 38.8 | +1.333 (+0.34%) | 53,099 |
| 18 Aug 2010 | INR | 387.222 | 397 | 385.556 | 386.667 | 38.6667 | -0.555 (-0.14%) | 81,222 |
| 17 Aug 2010 | INR | 390 | 394 | 386 | 387.222 | 38.7222 | -2.222 (-0.57%) | 58,088 |
| 16 Aug 2010 | INR | 396.778 | 396.778 | 385.556 | 389.444 | 38.9444 | -3.334 (-0.85%) | 62,699 |
