| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | INR | 434 | 468 | 434 | 444.55 | 296.3667 | +10.15 (+2.34%) | 102,385 |
| 18 Dec 2009 | INR | 428.9 | 462 | 421 | 434.4 | 289.6 | +8.3 (+1.95%) | 177,874 |
| 17 Dec 2009 | INR | 398 | 428.9 | 396.2 | 426.1 | 284.0667 | +31.25 (+7.91%) | 33,549 |
| 16 Dec 2009 | INR | 397 | 397.95 | 391 | 394.85 | 263.2333 | -3.2 (-0.80%) | 6,460 |
| 15 Dec 2009 | INR | 401.2 | 407 | 395.1 | 398.05 | 265.3667 | -2.2 (-0.55%) | 6,749 |
| 14 Dec 2009 | INR | 399.1 | 406.9 | 395.05 | 400.25 | 266.8333 | +1.9 (+0.48%) | 21,232 |
| 11 Dec 2009 | INR | 397 | 410 | 391 | 398.35 | 265.5667 | +8.45 (+2.17%) | 39,346 |
| 9 Dec 2009 | INR | 395 | 395 | 387.3 | 389.9 | 259.9333 | +4.45 (+1.15%) | 7,870 |
| 7 Dec 2009 | INR | 387.1 | 398 | 383.3 | 385.45 | 256.9667 | +0.45 (+0.12%) | 22,124 |
| 4 Dec 2009 | INR | 380 | 389.75 | 379 | 385 | 256.6667 | +1.95 (+0.51%) | 26,700 |
| 2 Dec 2009 | INR | 382 | 396 | 375 | 383.05 | 255.3667 | +5.35 (+1.42%) | 120,354 |
| 1 Dec 2009 | INR | 365 | 384.65 | 365 | 377.7 | 251.8 | +13.3 (+3.65%) | 30,527 |
| 30 Nov 2009 | INR | 365 | 370.9 | 361.2 | 364.4 | 242.9333 | +4.1 (+1.14%) | 6,816 |
| 27 Nov 2009 | INR | 361.15 | 368.8 | 351.2 | 360.3 | 240.2 | -9.2 (-2.49%) | 4,734 |
| 26 Nov 2009 | INR | 372 | 375 | 361 | 369.5 | 246.3333 | -0.75 (-0.20%) | 6,605 |
| 25 Nov 2009 | INR | 363.75 | 377.1 | 357.5 | 370.25 | 246.8333 | +10.1 (+2.80%) | 18,261 |
| 24 Nov 2009 | INR | 361 | 370 | 356 | 360.15 | 240.1 | +0.5 (+0.14%) | 4,273 |
| 23 Nov 2009 | INR | 359.2 | 363.95 | 359.2 | 359.65 | 239.7667 | -3.5 (-0.96%) | 2,201 |
| 20 Nov 2009 | INR | 364 | 365.85 | 360 | 363.15 | 242.1 | -2.15 (-0.59%) | 1,969 |
| 19 Nov 2009 | INR | 365 | 370 | 363.1 | 365.3 | 243.5333 | -3.65 (-0.99%) | 10,561 |
| 18 Nov 2009 | INR | 358.1 | 372.8 | 358.1 | 368.95 | 245.9667 | +5.85 (+1.61%) | 15,254 |
| 17 Nov 2009 | INR | 358.2 | 368 | 355.25 | 363.1 | 242.0667 | +3.85 (+1.07%) | 9,569 |
| 16 Nov 2009 | INR | 350.3 | 368 | 350.3 | 359.25 | 239.5 | +5.45 (+1.54%) | 8,490 |
| 13 Nov 2009 | INR | 353 | 357 | 350.25 | 353.8 | 235.8667 | +1 (+0.28%) | 4,960 |
| 12 Nov 2009 | INR | 345.75 | 357.45 | 345.75 | 352.8 | 235.2 | +5 (+1.44%) | 10,500 |
| 11 Nov 2009 | INR | 345 | 349 | 342.15 | 347.8 | 231.8667 | +4.75 (+1.38%) | 4,408 |
| 10 Nov 2009 | INR | 345 | 349.8 | 341.2 | 343.05 | 228.7 | -5.25 (-1.51%) | 5,044 |
| 9 Nov 2009 | INR | 344.2 | 353 | 340.5 | 348.3 | 232.2 | +8 (+2.35%) | 12,731 |
| 6 Nov 2009 | INR | 341.05 | 344.8 | 337.8 | 340.3 | 226.8667 | +0.5 (+0.15%) | 5,044 |
| 5 Nov 2009 | INR | 341 | 342.75 | 337.5 | 339.8 | 226.5333 | -7.5 (-2.16%) | 9,122 |
