| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | INR | 265 | 275 | 265 | 265 | 265 | -11.45 (-4.14%) | 4,760 |
| 17 Dec 2009 | INR | 250.25 | 282.5 | 250 | 276.45 | 276.45 | +18.1 (+7.01%) | 81,420 |
| 16 Dec 2009 | INR | 265 | 265 | 243.05 | 258.35 | 258.35 | -0.65 (-0.25%) | 15,540 |
| 15 Dec 2009 | INR | 242.95 | 268 | 239.1 | 259 | 259 | +18.7 (+7.78%) | 43,210 |
| 14 Dec 2009 | INR | 251 | 251 | 230.1 | 240.3 | 240.3 | -9.7 (-3.88%) | 40,810 |
| 11 Dec 2009 | INR | 250.05 | 250.1 | 244.8 | 250 | 250 | -0.5 (-0.20%) | 12,110 |
| 10 Dec 2009 | INR | 253.5 | 253.5 | 247 | 250.5 | 250.5 | -0.5 (-0.20%) | 6,820 |
| 9 Dec 2009 | INR | 251 | 251 | 240 | 251 | 251 | +2 (+0.80%) | 11,390 |
| 8 Dec 2009 | INR | 245 | 249 | 244.05 | 249 | 249 | +4 (+1.63%) | 10,810 |
| 7 Dec 2009 | INR | 249.95 | 249.95 | 233 | 245 | 245 | -4.75 (-1.90%) | 14,040 |
| 4 Dec 2009 | INR | 254.7 | 254.7 | 248 | 249.75 | 249.75 | -0.75 (-0.30%) | 6,520 |
| 3 Dec 2009 | INR | 241.95 | 254.5 | 239.5 | 250.5 | 250.5 | +10.5 (+4.38%) | 48,250 |
| 2 Dec 2009 | INR | 252.3 | 252.3 | 234.3 | 240 | 240 | -4 (-1.64%) | 7,860 |
| 1 Dec 2009 | INR | 251.25 | 251.25 | 240 | 244 | 244 | -5.5 (-2.20%) | 21,200 |
| 30 Nov 2009 | INR | 238 | 258.95 | 238 | 249.5 | 249.5 | +9.5 (+3.96%) | 7,220 |
| 27 Nov 2009 | INR | 244 | 244 | 227.05 | 240 | 240 | -5 (-2.04%) | 19,120 |
| 26 Nov 2009 | INR | 242 | 249.5 | 240.5 | 245 | 245 | -7 (-2.78%) | 27,980 |
| 25 Nov 2009 | INR | 253.95 | 253.95 | 245 | 252 | 252 | +2 (+0.80%) | 15,490 |
| 24 Nov 2009 | INR | 250 | 253.9 | 246.5 | 250 | 250 | -2.9 (-1.15%) | 12,650 |
| 23 Nov 2009 | INR | 232 | 260.9 | 232 | 252.9 | 252.9 | +23.1 (+10.05%) | 114,980 |
| 20 Nov 2009 | INR | 218 | 230 | 218 | 229.8 | 229.8 | +7.55 (+3.40%) | 27,170 |
| 19 Nov 2009 | INR | 218.1 | 229.9 | 218 | 222.25 | 222.25 | -3.25 (-1.44%) | 24,190 |
| 18 Nov 2009 | INR | 195 | 229.5 | 195 | 225.5 | 225.5 | +4.5 (+2.04%) | 16,920 |
| 17 Nov 2009 | INR | 214.5 | 225 | 205.1 | 221 | 221 | +14 (+6.76%) | 25,270 |
| 16 Nov 2009 | INR | 210.85 | 211 | 206 | 207 | 207 | +2 (+0.98%) | 20,850 |
| 13 Nov 2009 | INR | 206 | 208 | 203 | 205 | 205 | +2.95 (+1.46%) | 17,320 |
| 12 Nov 2009 | INR | 215 | 215 | 201.8 | 202.05 | 202.05 | -7.95 (-3.79%) | 47,560 |
| 11 Nov 2009 | INR | 200 | 210 | 192 | 210 | 210 | +3 (+1.45%) | 41,670 |
| 10 Nov 2009 | INR | 210 | 210.55 | 207 | 207 | 207 | +1.35 (+0.66%) | 13,730 |
| 9 Nov 2009 | INR | 205 | 209.6 | 202.25 | 205.65 | 205.65 | +3.1 (+1.53%) | 13,750 |
