| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 212 | 229.75 | 210.05 | 220.25 | 220.25 | +11.45 (+5.48%) | 27,524 |
| 21 Dec 2009 | INR | 213.3 | 219.5 | 207.05 | 208.8 | 208.8 | -1.85 (-0.88%) | 2,785 |
| 18 Dec 2009 | INR | 210 | 220.45 | 209 | 210.65 | 210.65 | +2.35 (+1.13%) | 6,583 |
| 17 Dec 2009 | INR | 213.6 | 213.6 | 208.1 | 208.3 | 208.3 | 0.0 (0.0%) | 6,278 |
| 16 Dec 2009 | INR | 210 | 214.95 | 208.2 | 208.3 | 208.3 | -0.75 (-0.36%) | 4,067 |
| 15 Dec 2009 | INR | 210 | 219.8 | 209.05 | 209.05 | 209.05 | -3.95 (-1.85%) | 122,628 |
| 14 Dec 2009 | INR | 214.05 | 218.9 | 210 | 213 | 213 | -6.4 (-2.92%) | 6,199 |
| 11 Dec 2009 | INR | 220.1 | 222.9 | 215 | 219.4 | 219.4 | +1.1 (+0.50%) | 6,488 |
| 9 Dec 2009 | INR | 215 | 225.85 | 215 | 218.3 | 218.3 | -4.9 (-2.20%) | 6,961 |
| 7 Dec 2009 | INR | 229 | 231.95 | 220 | 223.2 | 223.2 | -2.9 (-1.28%) | 7,705 |
| 4 Dec 2009 | INR | 230.55 | 233.95 | 225 | 226.1 | 226.1 | -6.2 (-2.67%) | 164,060 |
| 2 Dec 2009 | INR | 230.1 | 236.5 | 225 | 232.3 | 232.3 | -0.15 (-0.06%) | 10,326 |
| 1 Dec 2009 | INR | 234.3 | 239 | 228.1 | 232.45 | 232.45 | +2.45 (+1.07%) | 3,742 |
| 30 Nov 2009 | INR | 228 | 240 | 225 | 230 | 230 | +8.95 (+4.05%) | 6,578 |
| 27 Nov 2009 | INR | 220 | 224 | 216 | 221.05 | 221.05 | -3.95 (-1.76%) | 3,178 |
| 26 Nov 2009 | INR | 227 | 228 | 220 | 225 | 225 | -2.5 (-1.10%) | 2,554 |
| 25 Nov 2009 | INR | 233.65 | 235.7 | 225.05 | 227.5 | 227.5 | -4.75 (-2.05%) | 3,811 |
| 24 Nov 2009 | INR | 229.1 | 237 | 229.1 | 232.25 | 232.25 | -1.35 (-0.58%) | 1,175 |
| 23 Nov 2009 | INR | 237 | 244 | 233.6 | 233.6 | 233.6 | -6.5 (-2.71%) | 2,760 |
| 20 Nov 2009 | INR | 236.85 | 242.9 | 228.15 | 240.1 | 240.1 | +7 (+3.00%) | 5,847 |
| 19 Nov 2009 | INR | 239.2 | 242 | 230 | 233.1 | 233.1 | -10.75 (-4.41%) | 5,331 |
| 18 Nov 2009 | INR | 236.25 | 247.65 | 235.1 | 243.85 | 243.85 | +6.85 (+2.89%) | 7,375 |
| 17 Nov 2009 | INR | 231 | 241 | 229.25 | 237 | 237 | +7.2 (+3.13%) | 18,041 |
| 16 Nov 2009 | INR | 227 | 236 | 227 | 229.8 | 229.8 | +1.9 (+0.83%) | 142,489 |
| 13 Nov 2009 | INR | 225 | 227.9 | 220.3 | 227.9 | 227.9 | +3.4 (+1.51%) | 5,863 |
| 12 Nov 2009 | INR | 220.5 | 225.95 | 220.5 | 224.5 | 224.5 | -0.5 (-0.22%) | 2,399 |
| 11 Nov 2009 | INR | 219.45 | 233.4 | 216 | 225 | 225 | +5 (+2.27%) | 16,539 |
| 10 Nov 2009 | INR | 226.9 | 228 | 216.8 | 220 | 220 | -3.65 (-1.63%) | 7,014 |
| 9 Nov 2009 | INR | 223.5 | 225 | 219.1 | 223.65 | 223.65 | +5.85 (+2.69%) | 7,356 |
| 6 Nov 2009 | INR | 223.1 | 228 | 217.8 | 217.8 | 217.8 | +2.6 (+1.21%) | 15,793 |
