| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2010 | INR | 153.95 | 154.5 | 151.65 | 152.35 | 20.3133 | -0.55 (-0.36%) | 69,764 |
| 8 Feb 2010 | INR | 156.95 | 157.15 | 152.15 | 152.9 | 20.3867 | -0.95 (-0.62%) | 57,446 |
| 5 Feb 2010 | INR | 152.3 | 158.5 | 150.55 | 153.85 | 20.5133 | -2.15 (-1.38%) | 111,426 |
| 4 Feb 2010 | INR | 158.5 | 160.8 | 155.3 | 156 | 20.8 | +4.85 (+3.21%) | 276,078 |
| 2 Feb 2010 | INR | 157.4 | 157.85 | 149.2 | 151.15 | 20.1533 | -3.35 (-2.17%) | 117,010 |
| 1 Feb 2010 | INR | 156 | 157.8 | 153.7 | 154.5 | 20.6 | -0.95 (-0.61%) | 67,216 |
| 29 Jan 2010 | INR | 155 | 157.9 | 152.7 | 155.45 | 20.7267 | -3.35 (-2.11%) | 456,989 |
| 28 Jan 2010 | INR | 157.8 | 160.5 | 156.25 | 158.8 | 21.1733 | +3.4 (+2.19%) | 111,325 |
| 27 Jan 2010 | INR | 159.9 | 159.95 | 154.7 | 155.4 | 20.72 | -4.65 (-2.91%) | 71,694 |
| 25 Jan 2010 | INR | 160.1 | 161 | 158 | 160.05 | 21.34 | -0.05 (-0.03%) | 41,227 |
| 22 Jan 2010 | INR | 161.5 | 162 | 155.5 | 160.1 | 21.3467 | -2.6 (-1.60%) | 220,193 |
| 21 Jan 2010 | INR | 165 | 166 | 161.05 | 162.7 | 21.6933 | -2 (-1.21%) | 1,723,343 |
| 20 Jan 2010 | INR | 168.7 | 168.7 | 164.2 | 164.7 | 21.96 | -2.5 (-1.50%) | 94,318 |
| 19 Jan 2010 | INR | 171.5 | 171.9 | 166.2 | 167.2 | 22.2933 | -2.3 (-1.36%) | 110,763 |
| 18 Jan 2010 | INR | 168.9 | 172 | 167.5 | 169.5 | 22.6 | +2.7 (+1.62%) | 76,788 |
| 15 Jan 2010 | INR | 169.9 | 171.9 | 166.4 | 166.8 | 22.24 | -2.25 (-1.33%) | 81,376 |
| 14 Jan 2010 | INR | 173.45 | 175 | 168 | 169.05 | 22.54 | -2.75 (-1.60%) | 256,969 |
| 13 Jan 2010 | INR | 168.7 | 173.5 | 166.55 | 171.8 | 22.9067 | +2.75 (+1.63%) | 246,555 |
| 12 Jan 2010 | INR | 175.9 | 178 | 168.25 | 169.05 | 22.54 | -6.4 (-3.65%) | 99,950 |
| 11 Jan 2010 | INR | 176.9 | 180.4 | 175.1 | 175.45 | 23.3933 | -1 (-0.57%) | 81,344 |
| 8 Jan 2010 | INR | 177.75 | 179.75 | 174.15 | 176.45 | 23.5267 | -1.45 (-0.82%) | 154,008 |
| 7 Jan 2010 | INR | 179.9 | 182 | 177.2 | 177.9 | 23.72 | -1.65 (-0.92%) | 118,100 |
| 6 Jan 2010 | INR | 183.45 | 184 | 168.65 | 179.55 | 23.94 | -3.45 (-1.89%) | 363,698 |
| 5 Jan 2010 | INR | 176 | 184.95 | 175 | 183 | 24.4 | +8.55 (+4.90%) | 623,158 |
| 4 Jan 2010 | INR | 175.1 | 179.5 | 173.6 | 174.45 | 23.26 | +0.55 (+0.32%) | 618,799 |
| 31 Dec 2009 | INR | 174.5 | 176 | 170.5 | 173.9 | 23.1867 | +0.3 (+0.17%) | 336,130 |
| 30 Dec 2009 | INR | 169.9 | 176.5 | 169.9 | 173.6 | 23.1467 | +4.25 (+2.51%) | 593,588 |
| 29 Dec 2009 | INR | 166 | 172.4 | 164.1 | 169.35 | 22.58 | +3.6 (+2.17%) | 375,890 |
| 24 Dec 2009 | INR | 167.9 | 169 | 165 | 165.75 | 22.1 | -1 (-0.60%) | 70,169 |
| 23 Dec 2009 | INR | 167.9 | 169.2 | 166 | 166.75 | 22.2333 | +0.05 (+0.03%) | 148,085 |
