| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | INR | 384.7 | 384.7 | 371.3 | 375.7 | 37.57 | -4.1 (-1.08%) | 25,527 |
| 23 Dec 2009 | INR | 379 | 383 | 375 | 379.8 | 37.98 | +4.8 (+1.28%) | 35,985 |
| 22 Dec 2009 | INR | 373 | 378 | 366.6 | 375 | 37.5 | +4.7 (+1.27%) | 48,376 |
| 21 Dec 2009 | INR | 366.3 | 374 | 348 | 370.3 | 37.03 | +5.85 (+1.61%) | 23,722 |
| 18 Dec 2009 | INR | 370 | 377.5 | 363.05 | 364.45 | 36.445 | -3.55 (-0.96%) | 31,601 |
| 17 Dec 2009 | INR | 363.5 | 376.7 | 363 | 368 | 36.8 | +13 (+3.66%) | 53,527 |
| 16 Dec 2009 | INR | 357 | 358.95 | 346.1 | 355 | 35.5 | -3.3 (-0.92%) | 9,119 |
| 15 Dec 2009 | INR | 362 | 368 | 356.2 | 358.3 | 35.83 | -3.45 (-0.95%) | 11,838 |
| 14 Dec 2009 | INR | 367.8 | 368.95 | 360.3 | 361.75 | 36.175 | -0.85 (-0.23%) | 16,659 |
| 11 Dec 2009 | INR | 376 | 377.7 | 360 | 362.6 | 36.26 | -5.8 (-1.57%) | 24,212 |
| 9 Dec 2009 | INR | 361.8 | 376.9 | 353 | 368.4 | 36.84 | +17.8 (+5.08%) | 110,550 |
| 7 Dec 2009 | INR | 356 | 365 | 346 | 350.6 | 35.06 | -2.45 (-0.69%) | 57,930 |
| 4 Dec 2009 | INR | 353 | 366.9 | 350 | 353.05 | 35.305 | +17 (+5.06%) | 82,726 |
| 2 Dec 2009 | INR | 339.8 | 345 | 334 | 336.05 | 33.605 | 0.0 (0.0%) | 14,010 |
| 1 Dec 2009 | INR | 336 | 343.85 | 333.1 | 336.05 | 33.605 | -2.5 (-0.74%) | 20,746 |
| 30 Nov 2009 | INR | 329.6 | 343.7 | 327.1 | 338.55 | 33.855 | +15.8 (+4.90%) | 45,849 |
| 27 Nov 2009 | INR | 335 | 335 | 315.1 | 322.75 | 32.275 | -15.75 (-4.65%) | 22,456 |
| 26 Nov 2009 | INR | 348 | 351.7 | 336.1 | 338.5 | 33.85 | -9.85 (-2.83%) | 24,449 |
| 25 Nov 2009 | INR | 353.9 | 363.95 | 346.3 | 348.35 | 34.835 | -0.4 (-0.11%) | 166,965 |
| 24 Nov 2009 | INR | 317.9 | 362.85 | 315.5 | 348.75 | 34.875 | +35.25 (+11.24%) | 608,065 |
| 23 Nov 2009 | INR | 320 | 320 | 311 | 313.5 | 31.35 | +3.45 (+1.11%) | 11,407 |
| 20 Nov 2009 | INR | 318 | 318.5 | 307 | 310.05 | 31.005 | -1.85 (-0.59%) | 9,150 |
| 19 Nov 2009 | INR | 324 | 327.5 | 311 | 311.9 | 31.19 | -9.45 (-2.94%) | 24,048 |
| 18 Nov 2009 | INR | 313 | 329 | 312 | 321.35 | 32.135 | +9.25 (+2.96%) | 69,685 |
| 17 Nov 2009 | INR | 314 | 317 | 308 | 312.1 | 31.21 | +0.85 (+0.27%) | 3,231 |
| 16 Nov 2009 | INR | 323.7 | 323.7 | 310.1 | 311.25 | 31.125 | -4.6 (-1.46%) | 11,259 |
| 13 Nov 2009 | INR | 311 | 324.8 | 308.1 | 315.85 | 31.585 | +1.45 (+0.46%) | 21,163 |
| 12 Nov 2009 | INR | 322 | 322 | 310.65 | 314.4 | 31.44 | -0.3 (-0.10%) | 6,405 |
| 11 Nov 2009 | INR | 316 | 319.2 | 313.3 | 314.7 | 31.47 | +0.05 (+0.02%) | 9,593 |
| 10 Nov 2009 | INR | 319.95 | 321.5 | 313 | 314.65 | 31.465 | -1.05 (-0.33%) | 7,737 |
