| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 1,663 | 1,679.8 | 1,640 | 1,676 | 1,676 | +34.5 (+2.10%) | 404,664 |
| 8 Jan 2010 | INR | 1,684.1 | 1,699.85 | 1,640.05 | 1,641.5 | 1,641.5 | -41.5 (-2.47%) | 365,802 |
| 7 Jan 2010 | INR | 1,723 | 1,729 | 1,675.1 | 1,683 | 1,683 | -30 (-1.75%) | 329,288 |
| 6 Jan 2010 | INR | 1,750 | 1,750 | 1,705.15 | 1,713 | 1,713 | -23.35 (-1.34%) | 465,832 |
| 5 Jan 2010 | INR | 1,748.8 | 1,757.15 | 1,710 | 1,736.35 | 1,736.35 | +9.35 (+0.54%) | 463,938 |
| 4 Jan 2010 | INR | 1,765 | 1,772.95 | 1,725.05 | 1,727 | 1,727 | -27.05 (-1.54%) | 381,510 |
| 31 Dec 2009 | INR | 1,675 | 1,770 | 1,675 | 1,754.05 | 1,754.05 | +55.05 (+3.24%) | 761,254 |
| 30 Dec 2009 | INR | 1,685.1 | 1,710.1 | 1,659 | 1,699 | 1,699 | +11 (+0.65%) | 584,370 |
| 29 Dec 2009 | INR | 1,712 | 1,727.8 | 1,678.3 | 1,688 | 1,688 | -7.3 (-0.43%) | 398,890 |
| 24 Dec 2009 | INR | 1,717 | 1,736 | 1,686.15 | 1,695.3 | 1,695.3 | -10.7 (-0.63%) | 600,412 |
| 23 Dec 2009 | INR | 1,705 | 1,720 | 1,703.15 | 1,706 | 1,706 | +6.8 (+0.40%) | 432,474 |
| 22 Dec 2009 | INR | 1,665.8 | 1,709.3 | 1,665.8 | 1,699.2 | 1,699.2 | +24.1 (+1.44%) | 416,520 |
| 21 Dec 2009 | INR | 1,705 | 1,711 | 1,637.2 | 1,675.1 | 1,675.1 | -30.05 (-1.76%) | 479,118 |
| 18 Dec 2009 | INR | 1,725 | 1,743.7 | 1,700 | 1,705.15 | 1,705.15 | -29.85 (-1.72%) | 155,014 |
| 17 Dec 2009 | INR | 1,735.2 | 1,746 | 1,720.15 | 1,735 | 1,735 | +2.4 (+0.14%) | 148,374 |
| 16 Dec 2009 | INR | 1,742 | 1,753.65 | 1,702 | 1,732.6 | 1,732.6 | -0.4 (-0.02%) | 405,022 |
| 15 Dec 2009 | INR | 1,788 | 1,799.5 | 1,730.15 | 1,733 | 1,733 | -51.05 (-2.86%) | 598,338 |
| 14 Dec 2009 | INR | 1,725 | 1,788.7 | 1,711 | 1,784.05 | 1,784.05 | +63.7 (+3.70%) | 1,094,226 |
| 11 Dec 2009 | INR | 1,641 | 1,732.3 | 1,640.4 | 1,720.35 | 1,720.35 | +84.35 (+5.16%) | 1,188,072 |
| 10 Dec 2009 | INR | 1,680 | 1,693.7 | 1,628 | 1,636 | 1,636 | -39 (-2.33%) | 428,648 |
| 9 Dec 2009 | INR | 1,650 | 1,698.8 | 1,622.3 | 1,675 | 1,675 | +29.05 (+1.76%) | 328,860 |
| 8 Dec 2009 | INR | 1,632 | 1,652 | 1,622.35 | 1,645.95 | 1,645.95 | +25.95 (+1.60%) | 139,766 |
| 7 Dec 2009 | INR | 1,670.8 | 1,678.45 | 1,611.4 | 1,620 | 1,620 | -31 (-1.88%) | 200,822 |
| 4 Dec 2009 | INR | 1,696 | 1,697 | 1,637 | 1,651 | 1,651 | -32 (-1.90%) | 170,406 |
| 3 Dec 2009 | INR | 1,700 | 1,714.85 | 1,665.25 | 1,683 | 1,683 | -6.95 (-0.41%) | 397,916 |
| 2 Dec 2009 | INR | 1,660 | 1,703 | 1,645.25 | 1,689.95 | 1,689.95 | +55.95 (+3.42%) | 1,086,236 |
| 1 Dec 2009 | INR | 1,592 | 1,649 | 1,577 | 1,634 | 1,634 | +75 (+4.81%) | 787,540 |
| 30 Nov 2009 | INR | 1,598 | 1,621.85 | 1,553.35 | 1,559 | 1,559 | -15 (-0.95%) | 334,580 |
| 27 Nov 2009 | INR | 1,531 | 1,598 | 1,503.55 | 1,574 | 1,574 | +32.5 (+2.11%) | 352,200 |
| 26 Nov 2009 | INR | 1,548 | 1,602 | 1,536.55 | 1,541.5 | 1,541.5 | -1.6 (-0.10%) | 790,378 |
