| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 195.5 | 198.94 | 194.94 | 195.36 | 97.68 | -0.5 (-0.26%) | 189,572 |
| 8 Jan 2010 | INR | 194.26 | 202.6 | 194.26 | 195.86 | 97.93 | -0.28 (-0.14%) | 648,046 |
| 7 Jan 2010 | INR | 195 | 198.7 | 192.8 | 196.14 | 98.07 | +2.44 (+1.26%) | 227,438 |
| 6 Jan 2010 | INR | 195.9 | 197.5 | 193.3 | 193.7 | 96.85 | -0.36 (-0.19%) | 83,756 |
| 5 Jan 2010 | INR | 198.7 | 198.7 | 193.56 | 194.06 | 97.03 | -2.34 (-1.19%) | 182,024 |
| 4 Jan 2010 | INR | 198.6 | 198.6 | 195 | 196.4 | 98.2 | -0.7 (-0.36%) | 106,188 |
| 31 Dec 2009 | INR | 197 | 201.4 | 196 | 197.1 | 98.55 | +0.3 (+0.15%) | 798,882 |
| 30 Dec 2009 | INR | 197.7 | 201 | 196 | 196.8 | 98.4 | +1 (+0.51%) | 319,324 |
| 29 Dec 2009 | INR | 193.94 | 198.2 | 192.5 | 195.8 | 97.9 | +3.04 (+1.58%) | 137,860 |
| 24 Dec 2009 | INR | 196 | 197.4 | 191.7 | 192.76 | 96.38 | -2.6 (-1.33%) | 113,834 |
| 23 Dec 2009 | INR | 195.3 | 197.94 | 194.56 | 195.36 | 97.68 | +1.1 (+0.57%) | 127,174 |
| 22 Dec 2009 | INR | 196.94 | 199.5 | 192.1 | 194.26 | 97.13 | +0.86 (+0.44%) | 229,226 |
| 21 Dec 2009 | INR | 197.2 | 200.94 | 192 | 193.4 | 96.7 | -3.04 (-1.55%) | 355,186 |
| 18 Dec 2009 | INR | 201 | 203.5 | 195.1 | 196.44 | 98.22 | -0.86 (-0.44%) | 945,180 |
| 17 Dec 2009 | INR | 192.1 | 199.2 | 191.1 | 197.3 | 98.65 | +5.9 (+3.08%) | 284,064 |
| 16 Dec 2009 | INR | 193 | 193 | 189.44 | 191.4 | 95.7 | -1.4 (-0.73%) | 173,024 |
| 15 Dec 2009 | INR | 197.7 | 198.9 | 191 | 192.8 | 96.4 | -5.9 (-2.97%) | 392,496 |
| 14 Dec 2009 | INR | 196 | 202.4 | 190.86 | 198.7 | 99.35 | +7.7 (+4.03%) | 1,714,178 |
| 11 Dec 2009 | INR | 192.94 | 193 | 186.26 | 191 | 95.5 | +0.06 (+0.03%) | 307,692 |
| 10 Dec 2009 | INR | 190.5 | 196 | 190 | 190.94 | 95.47 | +0.8 (+0.42%) | 459,950 |
| 9 Dec 2009 | INR | 190.7 | 192.5 | 185.1 | 190.14 | 95.07 | -0.96 (-0.50%) | 315,984 |
| 8 Dec 2009 | INR | 189 | 192.86 | 188.5 | 191.1 | 95.55 | +2.9 (+1.54%) | 761,702 |
| 7 Dec 2009 | INR | 187 | 191 | 186.4 | 188.2 | 94.1 | +3.64 (+1.97%) | 712,992 |
| 4 Dec 2009 | INR | 184.56 | 189.6 | 182.06 | 184.56 | 92.28 | +1.16 (+0.63%) | 671,194 |
| 3 Dec 2009 | INR | 183 | 186.5 | 182.1 | 183.4 | 91.7 | +1.3 (+0.71%) | 448,856 |
| 2 Dec 2009 | INR | 182.44 | 184.86 | 181.4 | 182.1 | 91.05 | +1.24 (+0.69%) | 201,366 |
| 1 Dec 2009 | INR | 181.1 | 182.7 | 180.5 | 180.86 | 90.43 | -0.08 (-0.04%) | 74,074 |
| 30 Nov 2009 | INR | 180 | 184 | 178.2 | 180.94 | 90.47 | +4.54 (+2.57%) | 243,726 |
| 27 Nov 2009 | INR | 177 | 178.14 | 173.1 | 176.4 | 88.2 | -2 (-1.12%) | 141,588 |
| 26 Nov 2009 | INR | 181.36 | 182.5 | 178 | 178.4 | 89.2 | -1.9 (-1.05%) | 138,566 |
