| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | INR | 34,840 | 34,949 | 34,400 | 34,457.85 | 34,457.85 | -92.3 (-0.27%) | 3,450 |
| 4 Jan 2010 | INR | 34,750 | 34,899 | 34,409 | 34,550.15 | 34,550.15 | +102.85 (+0.30%) | 3,600 |
| 31 Dec 2009 | INR | 34,790 | 35,140 | 34,300 | 34,447.3 | 34,447.3 | -43.65 (-0.13%) | 4,720 |
| 30 Dec 2009 | INR | 34,795 | 35,200 | 34,321 | 34,490.95 | 34,490.95 | -422.4 (-1.21%) | 4,430 |
| 29 Dec 2009 | INR | 0 | 0 | 0 | 34,913.35 | 34,913.35 | 0.0 (0.0%) | 0 |
| 28 Dec 2009 | INR | 0 | 0 | 0 | 34,913.35 | 34,913.35 | 0.0 (0.0%) | 0 |
| 25 Dec 2009 | INR | 0 | 0 | 0 | 34,913.35 | 34,913.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | INR | 35,252.1 | 35,500 | 34,800 | 34,913.35 | 34,913.35 | +62.55 (+0.18%) | 7,210 |
| 23 Dec 2009 | INR | 35,390 | 35,448.1 | 34,750 | 34,850.8 | 34,850.8 | -109.65 (-0.31%) | 7,550 |
| 22 Dec 2009 | INR | 34,449 | 35,398 | 34,250 | 34,960.45 | 34,960.45 | +977 (+2.87%) | 16,790 |
| 21 Dec 2009 | INR | 34,399 | 34,900 | 33,820 | 33,983.45 | 33,983.45 | -189.35 (-0.55%) | 5,460 |
| 18 Dec 2009 | INR | 34,879 | 34,999 | 34,050 | 34,172.8 | 34,172.8 | -646.55 (-1.86%) | 3,830 |
| 17 Dec 2009 | INR | 34,775 | 35,400 | 34,600 | 34,819.35 | 34,819.35 | +142.3 (+0.41%) | 6,390 |
| 16 Dec 2009 | INR | 34,885 | 35,440 | 34,500 | 34,677.05 | 34,677.05 | -264.75 (-0.76%) | 5,300 |
| 15 Dec 2009 | INR | 36,150 | 36,675 | 34,700 | 34,941.8 | 34,941.8 | -824.75 (-2.31%) | 12,300 |
| 14 Dec 2009 | INR | 33,700 | 40,000 | 33,700 | 35,766.55 | 35,766.55 | +1,977.25 (+5.85%) | 43,890 |
| 11 Dec 2009 | INR | 34,699 | 34,700 | 33,625 | 33,789.3 | 33,789.3 | -514.05 (-1.50%) | 3,050 |
| 10 Dec 2009 | INR | 34,479 | 34,889 | 34,201.1 | 34,303.35 | 34,303.35 | +14.35 (+0.04%) | 2,680 |
| 9 Dec 2009 | INR | 33,800 | 35,480 | 33,720 | 34,289 | 34,289 | +320.85 (+0.94%) | 9,900 |
| 8 Dec 2009 | INR | 33,970 | 34,275 | 33,830 | 33,968.15 | 33,968.15 | +213.55 (+0.63%) | 2,440 |
| 7 Dec 2009 | INR | 34,199 | 34,275 | 33,611 | 33,754.6 | 33,754.6 | -299.65 (-0.88%) | 3,100 |
| 4 Dec 2009 | INR | 34,401 | 34,648 | 34,000 | 34,054.25 | 34,054.25 | -361.25 (-1.05%) | 3,260 |
| 3 Dec 2009 | INR | 35,330 | 35,399 | 34,303 | 34,415.5 | 34,415.5 | -215.15 (-0.62%) | 3,370 |
| 2 Dec 2009 | INR | 34,625 | 35,449 | 34,500 | 34,630.65 | 34,630.65 | +49.55 (+0.14%) | 6,280 |
| 1 Dec 2009 | INR | 34,651 | 34,900 | 34,450 | 34,581.1 | 34,581.1 | +279.45 (+0.81%) | 6,450 |
| 30 Nov 2009 | INR | 34,699 | 34,891.4 | 34,201 | 34,301.65 | 34,301.65 | +290.2 (+0.85%) | 4,960 |
| 27 Nov 2009 | INR | 34,301 | 34,880 | 33,655.5 | 34,011.45 | 34,011.45 | -1,092.75 (-3.11%) | 10,600 |
| 26 Nov 2009 | INR | 35,900 | 35,900 | 34,900 | 35,104.2 | 35,104.2 | -331.15 (-0.93%) | 7,760 |
| 25 Nov 2009 | INR | 34,600 | 36,785 | 34,459 | 35,435.35 | 35,435.35 | +1,489.7 (+4.39%) | 25,190 |
| 24 Nov 2009 | INR | 34,751 | 34,769 | 33,800 | 33,945.65 | 33,945.65 | -728.25 (-2.10%) | 6,530 |
