| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 229.55 | 235.95 | 227.45 | 233.3 | 233.3 | +7.75 (+3.44%) | 78,101 |
| 8 Jan 2010 | INR | 233.7 | 236 | 225.05 | 225.55 | 225.55 | -4.65 (-2.02%) | 69,745 |
| 7 Jan 2010 | INR | 235.95 | 236.95 | 228.3 | 230.2 | 230.2 | -1.7 (-0.73%) | 69,349 |
| 6 Jan 2010 | INR | 235 | 239 | 231.2 | 231.9 | 231.9 | -2.8 (-1.19%) | 42,102 |
| 5 Jan 2010 | INR | 239 | 249 | 233.25 | 234.7 | 234.7 | -1.8 (-0.76%) | 65,606 |
| 4 Jan 2010 | INR | 234.8 | 240 | 231 | 236.5 | 236.5 | +0.7 (+0.30%) | 148,933 |
| 31 Dec 2009 | INR | 232 | 239.4 | 228.05 | 235.8 | 235.8 | +5.55 (+2.41%) | 243,509 |
| 30 Dec 2009 | INR | 226 | 232 | 225.55 | 230.25 | 230.25 | +4.6 (+2.04%) | 84,480 |
| 29 Dec 2009 | INR | 233.9 | 233.9 | 224.1 | 225.65 | 225.65 | -4.95 (-2.15%) | 135,162 |
| 24 Dec 2009 | INR | 228.5 | 234.5 | 228.5 | 230.6 | 230.6 | +2.5 (+1.10%) | 71,874 |
| 23 Dec 2009 | INR | 227 | 232.2 | 225.6 | 228.1 | 228.1 | +0.7 (+0.31%) | 99,142 |
| 22 Dec 2009 | INR | 222.9 | 232 | 222.9 | 227.4 | 227.4 | +5.3 (+2.39%) | 72,917 |
| 21 Dec 2009 | INR | 231.4 | 237.4 | 220.1 | 222.1 | 222.1 | -7.1 (-3.10%) | 399,466 |
| 18 Dec 2009 | INR | 230 | 240 | 226 | 229.2 | 229.2 | +0.05 (+0.02%) | 243,518 |
| 17 Dec 2009 | INR | 226.8 | 233.95 | 224 | 229.15 | 229.15 | +5.05 (+2.25%) | 142,374 |
| 16 Dec 2009 | INR | 226.5 | 228.9 | 222 | 224.1 | 224.1 | -1 (-0.44%) | 51,088 |
| 15 Dec 2009 | INR | 224.35 | 229 | 222.35 | 225.1 | 225.1 | +2.75 (+1.24%) | 128,001 |
| 14 Dec 2009 | INR | 227.15 | 233 | 221.15 | 222.35 | 222.35 | -4.35 (-1.92%) | 118,083 |
| 11 Dec 2009 | INR | 217 | 229 | 215 | 226.7 | 226.7 | +10.8 (+5.00%) | 261,667 |
| 10 Dec 2009 | INR | 209.8 | 218.45 | 209.8 | 215.9 | 215.9 | +7 (+3.35%) | 227,716 |
| 9 Dec 2009 | INR | 217 | 219.5 | 204.25 | 208.9 | 208.9 | -5.6 (-2.61%) | 538,354 |
| 8 Dec 2009 | INR | 213 | 221 | 212 | 214.5 | 214.5 | -0.15 (-0.07%) | 70,305 |
| 7 Dec 2009 | INR | 219 | 221.95 | 213.1 | 214.65 | 214.65 | -6.2 (-2.81%) | 33,134 |
| 4 Dec 2009 | INR | 219.35 | 223 | 215.9 | 220.85 | 220.85 | +1.5 (+0.68%) | 52,168 |
| 3 Dec 2009 | INR | 217 | 225 | 214.05 | 219.35 | 219.35 | +4.75 (+2.21%) | 115,344 |
| 2 Dec 2009 | INR | 220.5 | 227.9 | 210.65 | 214.6 | 214.6 | -3.7 (-1.69%) | 134,001 |
| 1 Dec 2009 | INR | 210 | 221.75 | 209 | 218.3 | 218.3 | +10.15 (+4.88%) | 196,103 |
| 30 Nov 2009 | INR | 201.05 | 213 | 201.05 | 208.15 | 208.15 | +1.2 (+0.58%) | 162,869 |
| 27 Nov 2009 | INR | 202.05 | 213.4 | 195.1 | 206.95 | 206.95 | +4.9 (+2.43%) | 288,773 |
| 26 Nov 2009 | INR | 214.95 | 215 | 197.05 | 202.05 | 202.05 | -13.1 (-6.09%) | 508,797 |
