| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 179 | 181.8 | 174 | 174.8 | 87.4 | -1.2 (-0.68%) | 261,614 |
| 8 Jan 2010 | INR | 168.5 | 182.4 | 165 | 176 | 88 | +7.94 (+4.72%) | 638,004 |
| 7 Jan 2010 | INR | 172 | 178.56 | 165.1 | 168.06 | 84.03 | -1.58 (-0.93%) | 781,938 |
| 6 Jan 2010 | INR | 159 | 172.06 | 159 | 169.64 | 84.82 | +8.04 (+4.98%) | 169,856 |
| 5 Jan 2010 | INR | 156.1 | 164 | 156.1 | 161.6 | 80.8 | +5.6 (+3.59%) | 50,240 |
| 4 Jan 2010 | INR | 158.1 | 158.1 | 154.36 | 156 | 78 | -1.8 (-1.14%) | 111,676 |
| 31 Dec 2009 | INR | 166 | 166 | 156.06 | 157.8 | 78.9 | +0.1 (+0.06%) | 34,134 |
| 30 Dec 2009 | INR | 188 | 188 | 156 | 157.7 | 78.85 | +0.8 (+0.51%) | 28,838 |
| 29 Dec 2009 | INR | 160 | 160.14 | 155.26 | 156.9 | 78.45 | -3.2 (-2.00%) | 15,582 |
| 24 Dec 2009 | INR | 160.76 | 163 | 158.2 | 160.1 | 80.05 | -1.16 (-0.72%) | 80,300 |
| 23 Dec 2009 | INR | 160 | 167 | 160 | 161.26 | 80.63 | -0.34 (-0.21%) | 25,882 |
| 22 Dec 2009 | INR | 160 | 163 | 160 | 161.6 | 80.8 | +1.5 (+0.94%) | 15,716 |
| 21 Dec 2009 | INR | 160.56 | 162.5 | 159 | 160.1 | 80.05 | -0.66 (-0.41%) | 33,324 |
| 18 Dec 2009 | INR | 144.1 | 162 | 132.7 | 160.76 | 80.38 | +0.26 (+0.16%) | 24,032 |
| 17 Dec 2009 | INR | 156 | 160.9 | 156 | 160.5 | 80.25 | +5.44 (+3.51%) | 27,048 |
| 16 Dec 2009 | INR | 156.06 | 159.36 | 155 | 155.06 | 77.53 | -3.8 (-2.39%) | 10,772 |
| 15 Dec 2009 | INR | 160 | 161.44 | 157 | 158.86 | 79.43 | -1.9 (-1.18%) | 16,350 |
| 14 Dec 2009 | INR | 160 | 162 | 159.36 | 160.76 | 80.38 | +0.76 (+0.48%) | 40,620 |
| 11 Dec 2009 | INR | 160 | 161.9 | 158.5 | 160 | 80 | +1.56 (+0.98%) | 71,796 |
| 10 Dec 2009 | INR | 156 | 163.9 | 154 | 158.44 | 79.22 | +3.08 (+1.98%) | 131,060 |
| 9 Dec 2009 | INR | 150.3 | 158.5 | 149.1 | 155.36 | 77.68 | +5.06 (+3.37%) | 65,918 |
| 8 Dec 2009 | INR | 155 | 155 | 149.5 | 150.3 | 75.15 | +1.2 (+0.80%) | 16,646 |
| 7 Dec 2009 | INR | 174.4 | 174.4 | 145.7 | 149.1 | 74.55 | +2.4 (+1.64%) | 31,308 |
| 4 Dec 2009 | INR | 144 | 154.76 | 137.1 | 146.7 | 73.35 | +1.7 (+1.17%) | 128,386 |
| 3 Dec 2009 | INR | 145 | 147.5 | 145 | 145 | 72.5 | -0.6 (-0.41%) | 27,028 |
| 2 Dec 2009 | INR | 145 | 147.1 | 145 | 145.6 | 72.8 | -0.46 (-0.31%) | 12,580 |
| 1 Dec 2009 | INR | 144.76 | 148 | 143 | 146.06 | 73.03 | -0.14 (-0.10%) | 12,154 |
| 30 Nov 2009 | INR | 149.2 | 149.2 | 146 | 146.2 | 73.1 | -1.44 (-0.98%) | 31,204 |
| 27 Nov 2009 | INR | 143 | 149 | 143 | 147.64 | 73.82 | +2.64 (+1.82%) | 64,132 |
| 26 Nov 2009 | INR | 144 | 147 | 143.6 | 145 | 72.5 | +1.14 (+0.79%) | 49,372 |
