| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | INR | 315 | 319.9 | 315 | 317.55 | 63.51 | +2.55 (+0.81%) | 6,415 |
| 22 Dec 2009 | INR | 313.1 | 317.5 | 310.6 | 315 | 63 | +4 (+1.29%) | 5,665 |
| 21 Dec 2009 | INR | 313 | 318 | 300.05 | 311 | 62.2 | +3.5 (+1.14%) | 22,519 |
| 18 Dec 2009 | INR | 292.55 | 313.8 | 292 | 307.5 | 61.5 | +5.5 (+1.82%) | 21,575 |
| 17 Dec 2009 | INR | 302 | 303 | 297.55 | 302 | 60.4 | 0.0 (0.0%) | 1,499 |
| 16 Dec 2009 | INR | 294 | 305 | 284.1 | 302 | 60.4 | +5.8 (+1.96%) | 11,146 |
| 15 Dec 2009 | INR | 299.35 | 304.7 | 295 | 296.2 | 59.24 | -8.8 (-2.89%) | 1,630 |
| 14 Dec 2009 | INR | 284.4 | 311.8 | 282 | 305 | 61 | -0.5 (-0.16%) | 1,715 |
| 11 Dec 2009 | INR | 309 | 319.9 | 305 | 305.5 | 61.1 | -0.55 (-0.18%) | 7,131 |
| 9 Dec 2009 | INR | 300 | 307.7 | 298 | 306.05 | 61.21 | -1.75 (-0.57%) | 1,691 |
| 7 Dec 2009 | INR | 311.1 | 320 | 306.05 | 307.8 | 61.56 | +0.25 (+0.08%) | 8,530 |
| 4 Dec 2009 | INR | 295.25 | 310.95 | 295.25 | 307.55 | 61.51 | +14.85 (+5.07%) | 10,818 |
| 2 Dec 2009 | INR | 299.1 | 299.5 | 292.65 | 292.7 | 58.54 | +0.2 (+0.07%) | 4,288 |
| 1 Dec 2009 | INR | 288 | 294.2 | 288 | 292.5 | 58.5 | +3.9 (+1.35%) | 3,147 |
| 30 Nov 2009 | INR | 289.95 | 293.55 | 282.05 | 288.6 | 57.72 | +5.8 (+2.05%) | 5,353 |
| 27 Nov 2009 | INR | 279 | 287 | 277 | 282.8 | 56.56 | -8.95 (-3.07%) | 5,073 |
| 26 Nov 2009 | INR | 283 | 294 | 280.2 | 291.75 | 58.35 | +6.75 (+2.37%) | 15,987 |
| 25 Nov 2009 | INR | 288.1 | 294 | 282.35 | 285 | 57 | -2 (-0.70%) | 5,315 |
| 24 Nov 2009 | INR | 287.1 | 300 | 286.5 | 287 | 57.4 | -7 (-2.38%) | 7,025 |
| 23 Nov 2009 | INR | 300 | 300 | 294 | 294 | 58.8 | -0.65 (-0.22%) | 1,969 |
| 20 Nov 2009 | INR | 287.5 | 302 | 282.55 | 294.65 | 58.93 | +7.6 (+2.65%) | 19,588 |
| 19 Nov 2009 | INR | 299.4 | 308 | 286 | 287.05 | 57.41 | -11.75 (-3.93%) | 6,446 |
| 18 Nov 2009 | INR | 302 | 305.9 | 293 | 298.8 | 59.76 | +1 (+0.34%) | 20,848 |
| 17 Nov 2009 | INR | 284 | 307.5 | 281.5 | 297.8 | 59.56 | +19.25 (+6.91%) | 50,218 |
| 16 Nov 2009 | INR | 279 | 285.9 | 263 | 278.55 | 55.71 | +6.5 (+2.39%) | 14,020 |
| 13 Nov 2009 | INR | 264 | 278 | 262.1 | 272.05 | 54.41 | +8.6 (+3.26%) | 14,481 |
| 12 Nov 2009 | INR | 263.1 | 266 | 260.7 | 263.45 | 52.69 | -2.55 (-0.96%) | 4,810 |
| 11 Nov 2009 | INR | 265 | 266 | 260.75 | 266 | 53.2 | +2.65 (+1.01%) | 10,951 |
| 10 Nov 2009 | INR | 265.1 | 266 | 258 | 263.35 | 52.67 | -1.05 (-0.40%) | 6,573 |
| 9 Nov 2009 | INR | 263 | 266 | 261.5 | 264.4 | 52.88 | +4.2 (+1.61%) | 6,757 |
