| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2010 | INR | 823 | 858.5 | 812.7 | 853.95 | 853.95 | +34.65 (+4.23%) | 1,070,000 |
| 13 Jan 2010 | INR | 790 | 822.8 | 789 | 819.3 | 819.3 | +20.05 (+2.51%) | 445,460 |
| 12 Jan 2010 | INR | 821.6 | 823 | 794.5 | 799.25 | 799.25 | -21.4 (-2.61%) | 350,610 |
| 11 Jan 2010 | INR | 798 | 823 | 798 | 820.65 | 820.65 | +24.65 (+3.10%) | 533,030 |
| 8 Jan 2010 | INR | 786.15 | 802.9 | 783.35 | 796 | 796 | +13.7 (+1.75%) | 712,090 |
| 7 Jan 2010 | INR | 764 | 790 | 763.2 | 782.3 | 782.3 | +18.6 (+2.44%) | 398,500 |
| 6 Jan 2010 | INR | 769.65 | 771.45 | 760.25 | 763.7 | 763.7 | +0.25 (+0.03%) | 201,650 |
| 5 Jan 2010 | INR | 766 | 771.95 | 762 | 763.45 | 763.45 | -1.95 (-0.25%) | 158,930 |
| 4 Jan 2010 | INR | 770 | 774.8 | 760.1 | 765.4 | 765.4 | -1.7 (-0.22%) | 185,870 |
| 31 Dec 2009 | INR | 756.2 | 770.85 | 756.2 | 767.1 | 767.1 | +10.8 (+1.43%) | 292,380 |
| 30 Dec 2009 | INR | 760.2 | 765 | 752.55 | 756.3 | 756.3 | -6.2 (-0.81%) | 97,020 |
| 29 Dec 2009 | INR | 773 | 776 | 760.1 | 762.5 | 762.5 | -7.2 (-0.94%) | 236,670 |
| 24 Dec 2009 | INR | 776 | 777.8 | 765.25 | 769.7 | 769.7 | -1.15 (-0.15%) | 209,110 |
| 23 Dec 2009 | INR | 759 | 772 | 755.5 | 770.85 | 770.85 | +13.8 (+1.82%) | 270,590 |
| 22 Dec 2009 | INR | 756.5 | 760.9 | 751 | 757.05 | 757.05 | +0.8 (+0.11%) | 199,190 |
| 21 Dec 2009 | INR | 762.7 | 767.4 | 755 | 756.25 | 756.25 | -6.45 (-0.85%) | 160,680 |
| 18 Dec 2009 | INR | 759.65 | 765.1 | 752.2 | 762.7 | 762.7 | +3.85 (+0.51%) | 382,520 |
| 17 Dec 2009 | INR | 758.85 | 765 | 753.3 | 758.85 | 758.85 | +0.4 (+0.05%) | 244,710 |
| 16 Dec 2009 | INR | 749.65 | 760.5 | 748 | 758.45 | 758.45 | +6.2 (+0.82%) | 188,410 |
| 15 Dec 2009 | INR | 759.65 | 763.3 | 746.95 | 752.25 | 752.25 | -1.65 (-0.22%) | 308,020 |
| 14 Dec 2009 | INR | 755 | 764 | 751 | 753.9 | 753.9 | +3 (+0.40%) | 455,670 |
| 11 Dec 2009 | INR | 744.5 | 759.9 | 742 | 750.9 | 750.9 | +12.85 (+1.74%) | 457,940 |
| 10 Dec 2009 | INR | 744.65 | 744.65 | 735.35 | 738.05 | 738.05 | -1.55 (-0.21%) | 160,420 |
| 9 Dec 2009 | INR | 745 | 753.85 | 737.9 | 739.6 | 739.6 | -8.8 (-1.18%) | 126,070 |
| 8 Dec 2009 | INR | 788 | 788 | 737 | 748.4 | 748.4 | +13.45 (+1.83%) | 196,880 |
| 7 Dec 2009 | INR | 738.85 | 744.9 | 731.4 | 734.95 | 734.95 | -0.4 (-0.05%) | 550,940 |
| 4 Dec 2009 | INR | 731.95 | 739.7 | 728.05 | 735.35 | 735.35 | +0.85 (+0.12%) | 207,930 |
| 3 Dec 2009 | INR | 742 | 742.85 | 730 | 734.5 | 734.5 | -2.45 (-0.33%) | 202,460 |
| 2 Dec 2009 | INR | 746 | 746 | 735 | 736.95 | 736.95 | -6.75 (-0.91%) | 251,340 |
| 1 Dec 2009 | INR | 749.4 | 749.4 | 737 | 743.7 | 743.7 | +2.65 (+0.36%) | 312,780 |
