| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | INR | 350 | 353.65 | 337.5 | 345 | 345 | +3.6 (+1.05%) | 4,156 |
| 23 Dec 2009 | INR | 352 | 358.75 | 340 | 341.4 | 341.4 | -8 (-2.29%) | 11,238 |
| 22 Dec 2009 | INR | 359.5 | 359.5 | 345.05 | 349.4 | 349.4 | -1.6 (-0.46%) | 1,153 |
| 21 Dec 2009 | INR | 360 | 365 | 350 | 351 | 351 | -9.4 (-2.61%) | 5,008 |
| 18 Dec 2009 | INR | 368 | 370 | 353.05 | 360.4 | 360.4 | -0.7 (-0.19%) | 9,460 |
| 17 Dec 2009 | INR | 363.95 | 371.4 | 346.1 | 361.1 | 361.1 | +7.2 (+2.03%) | 18,089 |
| 16 Dec 2009 | INR | 359 | 359.45 | 345 | 353.9 | 353.9 | -1.1 (-0.31%) | 2,502 |
| 15 Dec 2009 | INR | 366.95 | 376 | 354 | 355 | 355 | +0.5 (+0.14%) | 4,195 |
| 14 Dec 2009 | INR | 355 | 361 | 341.3 | 354.5 | 354.5 | -0.5 (-0.14%) | 827 |
| 11 Dec 2009 | INR | 359 | 366.5 | 352.4 | 355 | 355 | 0.0 (0.0%) | 2,002 |
| 9 Dec 2009 | INR | 359 | 360 | 355 | 355 | 355 | -9.5 (-2.61%) | 638 |
| 7 Dec 2009 | INR | 359 | 365 | 351.35 | 364.5 | 364.5 | +11.5 (+3.26%) | 3,363 |
| 4 Dec 2009 | INR | 355 | 358.95 | 351 | 353 | 353 | -2.4 (-0.68%) | 2,632 |
| 2 Dec 2009 | INR | 354.9 | 360 | 353 | 355.4 | 355.4 | -4.4 (-1.22%) | 2,224 |
| 1 Dec 2009 | INR | 362.95 | 362.95 | 352 | 359.8 | 359.8 | +6.95 (+1.97%) | 646 |
| 30 Nov 2009 | INR | 350.25 | 364 | 350 | 352.85 | 352.85 | -0.1 (-0.03%) | 1,805 |
| 27 Nov 2009 | INR | 346.6 | 361 | 346.6 | 352.95 | 352.95 | -10.05 (-2.77%) | 4,044 |
| 26 Nov 2009 | INR | 365 | 374 | 362 | 363 | 363 | +3.5 (+0.97%) | 33,347 |
| 25 Nov 2009 | INR | 366.95 | 369.5 | 355.25 | 359.5 | 359.5 | -2.55 (-0.70%) | 6,375 |
| 24 Nov 2009 | INR | 363 | 378 | 350.05 | 362.05 | 362.05 | +2.3 (+0.64%) | 10,662 |
| 23 Nov 2009 | INR | 370 | 379.5 | 353.1 | 359.75 | 359.75 | -11.95 (-3.21%) | 25,943 |
| 20 Nov 2009 | INR | 388 | 397.4 | 365 | 371.7 | 371.7 | -12 (-3.13%) | 46,168 |
| 19 Nov 2009 | INR | 353.5 | 403.2 | 349 | 383.7 | 383.7 | +35.25 (+10.12%) | 155,560 |
| 18 Nov 2009 | INR | 331 | 357 | 331 | 348.45 | 348.45 | +14.55 (+4.36%) | 70,446 |
| 17 Nov 2009 | INR | 334 | 337.9 | 329 | 333.9 | 333.9 | +2.55 (+0.77%) | 27,302 |
| 16 Nov 2009 | INR | 340 | 340 | 318.45 | 331.35 | 331.35 | +12.95 (+4.07%) | 40,253 |
| 13 Nov 2009 | INR | 295 | 323.6 | 295 | 318.4 | 318.4 | +17.4 (+5.78%) | 22,480 |
| 12 Nov 2009 | INR | 306 | 309 | 295.05 | 301 | 301 | -0.5 (-0.17%) | 5,663 |
| 11 Nov 2009 | INR | 289 | 310 | 286 | 301.5 | 301.5 | +13.55 (+4.71%) | 10,380 |
| 10 Nov 2009 | INR | 296 | 313 | 282.05 | 287.95 | 287.95 | -5.5 (-1.87%) | 12,372 |
