| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | INR | 162.5 | 162.7 | 158.6 | 158.8 | 158.8 | -2.25 (-1.40%) | 268,406 |
| 6 Jan 2010 | INR | 158 | 164.7 | 158 | 161.05 | 161.05 | +3.9 (+2.48%) | 846,669 |
| 5 Jan 2010 | INR | 162.75 | 164.85 | 156.4 | 157.15 | 157.15 | -3.85 (-2.39%) | 458,898 |
| 4 Jan 2010 | INR | 165 | 166.7 | 160.15 | 161 | 161 | -6.55 (-3.91%) | 1,106,055 |
| 31 Dec 2009 | INR | 151.1 | 171.5 | 148.15 | 167.55 | 167.55 | +17.25 (+11.48%) | 1,834,166 |
| 30 Dec 2009 | INR | 150 | 151.1 | 147.25 | 150.3 | 150.3 | +0.3 (+0.20%) | 151,765 |
| 29 Dec 2009 | INR | 146.85 | 151 | 146.85 | 150 | 150 | +2 (+1.35%) | 203,854 |
| 24 Dec 2009 | INR | 145.05 | 148 | 144.5 | 148 | 148 | +4 (+2.78%) | 215,475 |
| 23 Dec 2009 | INR | 145 | 146 | 143.05 | 144 | 144 | -0.55 (-0.38%) | 181,936 |
| 22 Dec 2009 | INR | 136.9 | 145.4 | 136.9 | 144.55 | 144.55 | +7.05 (+5.13%) | 452,076 |
| 21 Dec 2009 | INR | 140 | 143.85 | 136.7 | 137.5 | 137.5 | -4.5 (-3.17%) | 275,371 |
| 18 Dec 2009 | INR | 146.1 | 146.5 | 141.5 | 142 | 142 | -4.4 (-3.01%) | 205,654 |
| 17 Dec 2009 | INR | 145 | 147.8 | 144.25 | 146.4 | 146.4 | +0.4 (+0.27%) | 147,781 |
| 16 Dec 2009 | INR | 144.5 | 147.45 | 141 | 146 | 146 | +2.45 (+1.71%) | 236,777 |
| 15 Dec 2009 | INR | 149.85 | 149.85 | 143.15 | 143.55 | 143.55 | -5.65 (-3.79%) | 132,866 |
| 14 Dec 2009 | INR | 149 | 151.4 | 147.8 | 149.2 | 149.2 | -0.55 (-0.37%) | 163,226 |
| 11 Dec 2009 | INR | 152.25 | 153.4 | 149.75 | 149.75 | 149.75 | -2.05 (-1.35%) | 219,642 |
| 10 Dec 2009 | INR | 150 | 152.95 | 148.55 | 151.8 | 151.8 | +2.8 (+1.88%) | 342,882 |
| 9 Dec 2009 | INR | 151.9 | 153.15 | 148 | 149 | 149 | -3.2 (-2.10%) | 297,141 |
| 8 Dec 2009 | INR | 146.45 | 153.9 | 146.45 | 152.2 | 152.2 | +5 (+3.40%) | 399,341 |
| 7 Dec 2009 | INR | 150 | 150.45 | 144.6 | 147.2 | 147.2 | -1.95 (-1.31%) | 255,302 |
| 4 Dec 2009 | INR | 150 | 151.5 | 148 | 149.15 | 149.15 | -0.35 (-0.23%) | 343,759 |
| 3 Dec 2009 | INR | 151.6 | 154.6 | 149 | 149.5 | 149.5 | -0.5 (-0.33%) | 446,198 |
| 2 Dec 2009 | INR | 155 | 156 | 149.35 | 150 | 150 | -4.1 (-2.66%) | 472,435 |
| 1 Dec 2009 | INR | 150.9 | 154.7 | 150.4 | 154.1 | 154.1 | +4.9 (+3.28%) | 359,722 |
| 30 Nov 2009 | INR | 152.05 | 154.3 | 149 | 149.2 | 149.2 | +0.8 (+0.54%) | 289,704 |
| 27 Nov 2009 | INR | 146 | 153.05 | 135 | 148.4 | 148.4 | -0.85 (-0.57%) | 661,131 |
| 26 Nov 2009 | INR | 155.05 | 155.2 | 148 | 149.25 | 149.25 | -4.75 (-3.08%) | 298,541 |
| 25 Nov 2009 | INR | 142.15 | 158.45 | 142.15 | 154 | 154 | +0.5 (+0.33%) | 411,934 |
| 24 Nov 2009 | INR | 155 | 157.7 | 153.5 | 153.5 | 153.5 | -1.5 (-0.97%) | 405,025 |
