| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 294.9 | 303.7 | 294 | 298.9 | 298.9 | +5.65 (+1.93%) | 672,839 |
| 21 Dec 2009 | INR | 294 | 295.9 | 286.9 | 293.25 | 293.25 | +1.2 (+0.41%) | 384,518 |
| 18 Dec 2009 | INR | 297.8 | 299.9 | 290.1 | 292.05 | 292.05 | -2.15 (-0.73%) | 356,705 |
| 17 Dec 2009 | INR | 293 | 303 | 291.3 | 294.2 | 294.2 | +2.6 (+0.89%) | 676,704 |
| 16 Dec 2009 | INR | 285.05 | 295.8 | 285.05 | 291.6 | 291.6 | +6.35 (+2.23%) | 1,292,122 |
| 15 Dec 2009 | INR | 279 | 296.5 | 275 | 285.25 | 285.25 | +6.2 (+2.22%) | 2,399,741 |
| 14 Dec 2009 | INR | 263 | 282 | 253 | 279.05 | 279.05 | +17.85 (+6.83%) | 2,040,463 |
| 11 Dec 2009 | INR | 268.8 | 275 | 258.1 | 261.2 | 261.2 | -2.1 (-0.80%) | 429,686 |
| 9 Dec 2009 | INR | 259.8 | 268 | 254.1 | 263.3 | 263.3 | +3.25 (+1.25%) | 1,492,506 |
| 7 Dec 2009 | INR | 305.1 | 312.3 | 256.6 | 260.05 | 260.05 | -42.5 (-14.05%) | 3,583,037 |
| 4 Dec 2009 | INR | 305 | 310.9 | 301.05 | 302.55 | 302.55 | +2.05 (+0.68%) | 911,464 |
| 2 Dec 2009 | INR | 288.1 | 302.8 | 280.55 | 300.5 | 300.5 | +10.45 (+3.60%) | 2,198,849 |
| 1 Dec 2009 | INR | 303.55 | 309.8 | 288.05 | 290.05 | 290.05 | -12.2 (-4.04%) | 1,939,851 |
| 30 Nov 2009 | INR | 320.5 | 335.4 | 298.1 | 302.25 | 302.25 | -16.95 (-5.31%) | 3,654,941 |
| 27 Nov 2009 | INR | 301.4 | 320.6 | 298 | 319.2 | 319.2 | +16.1 (+5.31%) | 2,330,553 |
| 26 Nov 2009 | INR | 294.85 | 304.65 | 291 | 303.1 | 303.1 | +8.25 (+2.80%) | 855,010 |
| 25 Nov 2009 | INR | 299 | 302.9 | 293 | 294.85 | 294.85 | -3.25 (-1.09%) | 564,428 |
| 24 Nov 2009 | INR | 295 | 305.6 | 293.1 | 298.1 | 298.1 | +4.25 (+1.45%) | 1,418,346 |
| 23 Nov 2009 | INR | 283.8 | 296.5 | 280 | 293.85 | 293.85 | +13.9 (+4.97%) | 1,718,631 |
| 20 Nov 2009 | INR | 264 | 293.4 | 262.1 | 279.95 | 279.95 | +16.7 (+6.34%) | 3,341,782 |
| 19 Nov 2009 | INR | 254 | 265.25 | 254 | 263.25 | 263.25 | +8.5 (+3.34%) | 1,077,123 |
| 18 Nov 2009 | INR | 263.7 | 263.7 | 247.2 | 254.75 | 254.75 | -5 (-1.92%) | 945,521 |
| 17 Nov 2009 | INR | 268.1 | 268.9 | 255 | 259.75 | 259.75 | +0.05 (+0.02%) | 568,065 |
| 16 Nov 2009 | INR | 255.1 | 261.9 | 255.1 | 259.7 | 259.7 | +6.05 (+2.39%) | 911,202 |
| 13 Nov 2009 | INR | 254 | 265 | 245.1 | 253.65 | 253.65 | +3.6 (+1.44%) | 1,482,482 |
| 12 Nov 2009 | INR | 280 | 280 | 243.25 | 250.05 | 250.05 | -4.15 (-1.63%) | 2,958,785 |
| 11 Nov 2009 | INR | 243 | 258.55 | 242.1 | 254.2 | 254.2 | +12.05 (+4.98%) | 2,212,641 |
| 10 Nov 2009 | INR | 234 | 244.35 | 231 | 242.15 | 242.15 | +12.25 (+5.33%) | 2,230,789 |
| 9 Nov 2009 | INR | 216 | 231.4 | 213 | 229.9 | 229.9 | +14.15 (+6.56%) | 2,069,267 |
| 6 Nov 2009 | INR | 209.05 | 221.4 | 205 | 215.75 | 215.75 | -0.2 (-0.09%) | 2,785,316 |
