| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | INR | 0 | 0 | 0 | 169.1 | 169.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | INR | 171.45 | 171.8 | 168 | 169.1 | 169.1 | -0.45 (-0.27%) | 152,670 |
| 23 Dec 2009 | INR | 168 | 173.4 | 167.5 | 169.55 | 169.55 | +2.9 (+1.74%) | 556,830 |
| 22 Dec 2009 | INR | 162.55 | 170.7 | 162.55 | 166.65 | 166.65 | +5 (+3.09%) | 609,820 |
| 21 Dec 2009 | INR | 161 | 165.75 | 160.3 | 161.65 | 161.65 | +0.4 (+0.25%) | 208,690 |
| 18 Dec 2009 | INR | 164.4 | 166 | 160.6 | 161.25 | 161.25 | -3.15 (-1.92%) | 313,730 |
| 17 Dec 2009 | INR | 168 | 169.2 | 163.65 | 164.4 | 164.4 | -3.75 (-2.23%) | 255,340 |
| 16 Dec 2009 | INR | 170 | 172.9 | 165 | 168.15 | 168.15 | +1.15 (+0.69%) | 340,480 |
| 15 Dec 2009 | INR | 174 | 174.8 | 165.5 | 167 | 167 | -5.4 (-3.13%) | 275,230 |
| 14 Dec 2009 | INR | 175.35 | 178.95 | 171.55 | 172.4 | 172.4 | -2.2 (-1.26%) | 282,820 |
| 11 Dec 2009 | INR | 181 | 181 | 173.25 | 174.6 | 174.6 | -2.55 (-1.44%) | 524,280 |
| 10 Dec 2009 | INR | 176.8 | 180.45 | 174 | 177.15 | 177.15 | +1.15 (+0.65%) | 679,220 |
| 9 Dec 2009 | INR | 176 | 181.7 | 172.7 | 176 | 176 | +0.35 (+0.20%) | 815,470 |
| 8 Dec 2009 | INR | 175.9 | 187 | 171.25 | 175.65 | 175.65 | +1.9 (+1.09%) | 433,740 |
| 7 Dec 2009 | INR | 179 | 185.35 | 172.55 | 173.75 | 173.75 | -4.8 (-2.69%) | 630,780 |
| 4 Dec 2009 | INR | 179 | 186.35 | 173.05 | 178.55 | 178.55 | -2.05 (-1.14%) | 2,162,930 |
| 3 Dec 2009 | INR | 181 | 191.3 | 179.2 | 180.6 | 180.6 | +2.15 (+1.20%) | 6,195,300 |
| 2 Dec 2009 | INR | 151.35 | 179.75 | 149.35 | 178.45 | 178.45 | +28.65 (+19.13%) | 8,213,580 |
| 1 Dec 2009 | INR | 150.05 | 150.5 | 148.3 | 149.8 | 149.8 | +0.7 (+0.47%) | 248,540 |
| 30 Nov 2009 | INR | 150.6 | 152 | 148.3 | 149.1 | 149.1 | +2.65 (+1.81%) | 342,070 |
| 27 Nov 2009 | INR | 144.5 | 148.65 | 143 | 146.45 | 146.45 | +0.5 (+0.34%) | 507,780 |
| 26 Nov 2009 | INR | 148.55 | 150.9 | 145.5 | 145.95 | 145.95 | -2.8 (-1.88%) | 179,360 |
| 25 Nov 2009 | INR | 146.1 | 153.2 | 146.1 | 148.75 | 148.75 | +1.9 (+1.29%) | 906,160 |
| 24 Nov 2009 | INR | 151.85 | 151.85 | 145.6 | 146.85 | 146.85 | -0.25 (-0.17%) | 239,730 |
| 23 Nov 2009 | INR | 146.25 | 152.45 | 145.5 | 147.1 | 147.1 | +2.15 (+1.48%) | 753,610 |
| 20 Nov 2009 | INR | 146.8 | 150.5 | 144.2 | 144.95 | 144.95 | -2.8 (-1.90%) | 430,180 |
| 19 Nov 2009 | INR | 147.55 | 154 | 146.75 | 147.75 | 147.75 | -1.25 (-0.84%) | 624,710 |
| 18 Nov 2009 | INR | 147.2 | 152.05 | 146.55 | 149 | 149 | +2.85 (+1.95%) | 358,850 |
| 17 Nov 2009 | INR | 149 | 151.3 | 145.4 | 146.15 | 146.15 | -3.75 (-2.50%) | 285,580 |
| 16 Nov 2009 | INR | 148.9 | 154 | 148.1 | 149.9 | 149.9 | +2.85 (+1.94%) | 357,320 |
