| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | INR | 570 | 597.95 | 555 | 581.3 | 290.65 | +16.8 (+2.98%) | 58,146 |
| 18 Dec 2009 | INR | 551.5 | 567 | 551.5 | 564.5 | 282.25 | +0.85 (+0.15%) | 15,771 |
| 17 Dec 2009 | INR | 557 | 568.8 | 548 | 563.65 | 281.825 | -0.15 (-0.03%) | 9,191 |
| 16 Dec 2009 | INR | 565 | 575 | 560.5 | 563.8 | 281.9 | +5.35 (+0.96%) | 40,983 |
| 15 Dec 2009 | INR | 560 | 570 | 557 | 558.45 | 279.225 | +1.7 (+0.31%) | 6,170 |
| 14 Dec 2009 | INR | 559 | 563 | 552 | 556.75 | 278.375 | -2.75 (-0.49%) | 4,039 |
| 11 Dec 2009 | INR | 455.45 | 578.85 | 455.45 | 559.5 | 279.75 | +10.45 (+1.90%) | 47,025 |
| 9 Dec 2009 | INR | 541 | 555 | 535 | 549.05 | 274.525 | +3.8 (+0.70%) | 13,790 |
| 7 Dec 2009 | INR | 555 | 557.5 | 545 | 545.25 | 272.625 | -5.2 (-0.94%) | 2,728 |
| 4 Dec 2009 | INR | 554 | 564 | 545.25 | 550.45 | 275.225 | +4.6 (+0.84%) | 20,213 |
| 2 Dec 2009 | INR | 533.5 | 559 | 531.15 | 545.85 | 272.925 | +12.45 (+2.33%) | 23,792 |
| 1 Dec 2009 | INR | 525.05 | 536 | 525.05 | 533.4 | 266.7 | +5.35 (+1.01%) | 11,554 |
| 30 Nov 2009 | INR | 538.95 | 538.95 | 527 | 528.05 | 264.025 | -6.55 (-1.23%) | 2,514 |
| 27 Nov 2009 | INR | 530 | 539.95 | 523 | 534.6 | 267.3 | -2.25 (-0.42%) | 13,692 |
| 26 Nov 2009 | INR | 545 | 545 | 532 | 536.85 | 268.425 | +0.35 (+0.07%) | 6,848 |
| 25 Nov 2009 | INR | 539.95 | 542.95 | 535.05 | 536.5 | 268.25 | -1.05 (-0.20%) | 2,425 |
| 24 Nov 2009 | INR | 535 | 540 | 532.5 | 537.55 | 268.775 | +2.2 (+0.41%) | 4,574 |
| 23 Nov 2009 | INR | 539.8 | 542 | 531.5 | 535.35 | 267.675 | +4.65 (+0.88%) | 10,726 |
| 20 Nov 2009 | INR | 529 | 533.95 | 529 | 530.7 | 265.35 | +0.7 (+0.13%) | 1,503 |
| 19 Nov 2009 | INR | 537 | 537 | 530 | 530 | 265 | -2.1 (-0.39%) | 4,499 |
| 18 Nov 2009 | INR | 526 | 537.85 | 465 | 532.1 | 266.05 | 0.0 (0.0%) | 10,540 |
| 17 Nov 2009 | INR | 538 | 561.55 | 530 | 532.1 | 266.05 | +0.1 (+0.02%) | 86,443 |
| 16 Nov 2009 | INR | 540 | 545 | 529 | 532 | 266 | +0.1 (+0.02%) | 148,586 |
| 13 Nov 2009 | INR | 526 | 534.9 | 526 | 531.9 | 265.95 | +1 (+0.19%) | 3,913 |
| 12 Nov 2009 | INR | 535 | 535 | 529 | 530.9 | 265.45 | -0.35 (-0.07%) | 7,128 |
| 11 Nov 2009 | INR | 530 | 539.8 | 528.1 | 531.25 | 265.625 | -3.75 (-0.70%) | 9,265 |
| 10 Nov 2009 | INR | 535 | 539.5 | 530.6 | 535 | 267.5 | +1.8 (+0.34%) | 11,074 |
| 9 Nov 2009 | INR | 535 | 537.4 | 530.05 | 533.2 | 266.6 | -1.15 (-0.22%) | 11,003 |
| 6 Nov 2009 | INR | 541.9 | 541.9 | 529 | 534.35 | 267.175 | +4.9 (+0.93%) | 5,154 |
| 5 Nov 2009 | INR | 534.95 | 535 | 525.05 | 529.45 | 264.725 | -6.4 (-1.19%) | 2,649 |
