| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2009 | INR | 242 | 247.7 | 240.5 | 244 | 244 | +2.5 (+1.04%) | 62,055 |
| 7 Dec 2009 | INR | 267.7 | 267.7 | 241 | 241.5 | 241.5 | -21.2 (-8.07%) | 265,295 |
| 4 Dec 2009 | INR | 245 | 281 | 244.2 | 262.7 | 262.7 | +19.15 (+7.86%) | 840,323 |
| 3 Dec 2009 | INR | 246.25 | 251.95 | 243.1 | 243.55 | 243.55 | -3.25 (-1.32%) | 20,243 |
| 2 Dec 2009 | INR | 257.65 | 258.9 | 245 | 246.8 | 246.8 | -8.2 (-3.22%) | 34,605 |
| 1 Dec 2009 | INR | 240 | 269.5 | 240 | 255 | 255 | +18.05 (+7.62%) | 203,960 |
| 30 Nov 2009 | INR | 233.7 | 239 | 232.15 | 236.95 | 236.95 | +9.7 (+4.27%) | 47,362 |
| 27 Nov 2009 | INR | 231.3 | 234.75 | 224.1 | 227.25 | 227.25 | -2.85 (-1.24%) | 21,338 |
| 26 Nov 2009 | INR | 234.35 | 242 | 230 | 230.1 | 230.1 | -4.85 (-2.06%) | 18,776 |
| 25 Nov 2009 | INR | 237.95 | 242.9 | 233.5 | 234.95 | 234.95 | +1.45 (+0.62%) | 40,149 |
| 24 Nov 2009 | INR | 238.05 | 243 | 233.5 | 233.5 | 233.5 | -1.6 (-0.68%) | 22,109 |
| 23 Nov 2009 | INR | 235.5 | 247.5 | 233 | 235.1 | 235.1 | +4.2 (+1.82%) | 24,975 |
| 20 Nov 2009 | INR | 230.2 | 233 | 223 | 230.9 | 230.9 | +4.9 (+2.17%) | 9,663 |
| 19 Nov 2009 | INR | 236.25 | 242 | 225.2 | 226 | 226 | -12 (-5.04%) | 12,735 |
| 18 Nov 2009 | INR | 238.2 | 248 | 237.5 | 238 | 238 | -3.1 (-1.29%) | 18,605 |
| 17 Nov 2009 | INR | 245 | 247.5 | 236.05 | 241.1 | 241.1 | +1.1 (+0.46%) | 14,622 |
| 16 Nov 2009 | INR | 248.55 | 255 | 240 | 240 | 240 | -2 (-0.83%) | 48,829 |
| 13 Nov 2009 | INR | 240 | 245.6 | 233.2 | 242 | 242 | +8.25 (+3.53%) | 24,577 |
| 12 Nov 2009 | INR | 243.05 | 244 | 231.1 | 233.75 | 233.75 | -7.25 (-3.01%) | 10,166 |
| 11 Nov 2009 | INR | 230.25 | 252.15 | 229.95 | 241 | 241 | +14 (+6.17%) | 57,836 |
| 10 Nov 2009 | INR | 233.1 | 242 | 227 | 227 | 227 | -3.05 (-1.33%) | 13,889 |
| 9 Nov 2009 | INR | 228 | 237.7 | 226.05 | 230.05 | 230.05 | +7.3 (+3.28%) | 25,814 |
| 6 Nov 2009 | INR | 225 | 230 | 222.25 | 222.75 | 222.75 | +3.65 (+1.67%) | 15,892 |
| 5 Nov 2009 | INR | 214.9 | 227 | 211 | 219.1 | 219.1 | +8.1 (+3.84%) | 28,960 |
| 4 Nov 2009 | INR | 215.95 | 216 | 203.05 | 211 | 211 | +4.05 (+1.96%) | 18,497 |
| 3 Nov 2009 | INR | 223 | 223.1 | 205.1 | 206.95 | 206.95 | -15.05 (-6.78%) | 18,063 |
| 30 Oct 2009 | INR | 231 | 243 | 222 | 222 | 222 | -3 (-1.33%) | 17,914 |
| 29 Oct 2009 | INR | 231.95 | 234.85 | 224 | 225 | 225 | -10.15 (-4.32%) | 14,733 |
| 28 Oct 2009 | INR | 226 | 243.9 | 221.05 | 235.15 | 235.15 | +3.15 (+1.36%) | 41,591 |
| 27 Oct 2009 | INR | 237.7 | 245 | 228.75 | 232 | 232 | -13 (-5.31%) | 34,732 |
