| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | INR | 277.33 | 277.33 | 269.44 | 270.74 | 270.74 | -3.23 (-1.18%) | 50,616 |
| 4 Jan 2010 | INR | 280.09 | 285.65 | 273.4 | 273.97 | 273.97 | -5.14 (-1.84%) | 125,873 |
| 31 Dec 2009 | INR | 275.63 | 283.52 | 271.48 | 279.11 | 279.11 | +3.66 (+1.33%) | 251,639 |
| 30 Dec 2009 | INR | 276 | 280.31 | 273.6 | 275.45 | 275.45 | +2.05 (+0.75%) | 136,233 |
| 29 Dec 2009 | INR | 271.79 | 277.12 | 270.93 | 273.4 | 273.4 | +4.73 (+1.76%) | 203,142 |
| 24 Dec 2009 | INR | 268.8 | 273.07 | 260.28 | 268.67 | 268.67 | +0.47 (+0.18%) | 102,787 |
| 23 Dec 2009 | INR | 266.56 | 272 | 263.48 | 268.2 | 268.2 | +2.58 (+0.97%) | 95,325 |
| 22 Dec 2009 | INR | 267.73 | 270.92 | 264.53 | 265.62 | 265.62 | -0.12 (-0.05%) | 55,045 |
| 21 Dec 2009 | INR | 262.4 | 266.67 | 261.77 | 265.74 | 265.74 | +3.56 (+1.36%) | 35,264 |
| 18 Dec 2009 | INR | 262.83 | 263.45 | 261.76 | 262.18 | 262.18 | -0.83 (-0.32%) | 14,194 |
| 17 Dec 2009 | INR | 263.03 | 264.7 | 261.55 | 263.01 | 263.01 | +1.05 (+0.40%) | 41,719 |
| 16 Dec 2009 | INR | 262.4 | 264.53 | 260.7 | 261.96 | 261.96 | -0.26 (-0.10%) | 17,002 |
| 15 Dec 2009 | INR | 261.81 | 263.51 | 261.76 | 262.22 | 262.22 | -0.32 (-0.12%) | 34,533 |
| 14 Dec 2009 | INR | 263.46 | 264.53 | 261.44 | 262.54 | 262.54 | +0.17 (+0.06%) | 63,844 |
| 11 Dec 2009 | INR | 263.47 | 266.45 | 261.79 | 262.37 | 262.37 | -0.19 (-0.07%) | 34,664 |
| 10 Dec 2009 | INR | 262.4 | 264.53 | 261.79 | 262.56 | 262.56 | +0.78 (+0.30%) | 16,181 |
| 9 Dec 2009 | INR | 261.79 | 266.45 | 258.57 | 261.78 | 261.78 | -1.22 (-0.46%) | 148,345 |
| 8 Dec 2009 | INR | 264.53 | 266.94 | 260.27 | 263 | 263 | -2.31 (-0.87%) | 54,384 |
| 7 Dec 2009 | INR | 263.71 | 267.73 | 263.47 | 265.31 | 265.31 | +1.6 (+0.61%) | 73,814 |
| 4 Dec 2009 | INR | 261.79 | 265.59 | 261.79 | 263.71 | 263.71 | +0.4 (+0.15%) | 96,572 |
| 3 Dec 2009 | INR | 262.4 | 267.71 | 261.83 | 263.31 | 263.31 | +0.22 (+0.08%) | 88,406 |
| 2 Dec 2009 | INR | 261.12 | 265.81 | 259.2 | 263.09 | 263.09 | +7.19 (+2.81%) | 379,997 |
| 1 Dec 2009 | INR | 252.16 | 258.99 | 250.08 | 255.9 | 255.9 | +4.23 (+1.68%) | 225,061 |
| 30 Nov 2009 | INR | 245.55 | 256.21 | 245.55 | 251.67 | 251.67 | +7.54 (+3.09%) | 156,539 |
| 27 Nov 2009 | INR | 240.99 | 251.52 | 240.99 | 244.13 | 244.13 | +1.92 (+0.79%) | 83,227 |
| 26 Nov 2009 | INR | 243.2 | 244.68 | 237.87 | 242.21 | 242.21 | -0.98 (-0.40%) | 29,630 |
| 25 Nov 2009 | INR | 247.68 | 249.27 | 241.25 | 243.19 | 243.19 | -6.08 (-2.44%) | 1,541,118 |
| 24 Nov 2009 | INR | 250.66 | 250.67 | 243.91 | 249.27 | 249.27 | -0.39 (-0.16%) | 630,534 |
| 23 Nov 2009 | INR | 249.81 | 252.8 | 248.53 | 249.66 | 249.66 | -1.63 (-0.65%) | 208,481 |
| 20 Nov 2009 | INR | 248.32 | 253.65 | 248.21 | 251.29 | 251.29 | +1.36 (+0.54%) | 24,244 |
