| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | INR | 190.5 | 193.8 | 183.25 | 187 | 187 | -4.2 (-2.20%) | 21,959 |
| 6 Jan 2010 | INR | 195.5 | 196.4 | 190.7 | 191.2 | 191.2 | -2.55 (-1.32%) | 14,784 |
| 5 Jan 2010 | INR | 191 | 198.5 | 190.5 | 193.75 | 193.75 | +0.75 (+0.39%) | 57,941 |
| 4 Jan 2010 | INR | 197 | 197.65 | 192.6 | 193 | 193 | -3 (-1.53%) | 18,350 |
| 31 Dec 2009 | INR | 195 | 197 | 193.5 | 196 | 196 | +1 (+0.51%) | 67,458 |
| 30 Dec 2009 | INR | 190.55 | 197 | 190.55 | 195 | 195 | +3 (+1.56%) | 60,757 |
| 29 Dec 2009 | INR | 193 | 193.9 | 189.05 | 192 | 192 | +1.9 (+1.00%) | 26,568 |
| 24 Dec 2009 | INR | 193.4 | 196 | 190.05 | 190.1 | 190.1 | -4.9 (-2.51%) | 48,541 |
| 23 Dec 2009 | INR | 192 | 196 | 190.5 | 195 | 195 | +4 (+2.09%) | 191,695 |
| 22 Dec 2009 | INR | 191.4 | 195.9 | 188.6 | 191 | 191 | +1 (+0.53%) | 186,577 |
| 21 Dec 2009 | INR | 187 | 191.8 | 184 | 190 | 190 | +2 (+1.06%) | 223,925 |
| 18 Dec 2009 | INR | 189.4 | 192 | 186.1 | 188 | 188 | +0.2 (+0.11%) | 657,430 |
| 17 Dec 2009 | INR | 191 | 191.8 | 187.1 | 187.8 | 187.8 | -2.2 (-1.16%) | 362,172 |
| 16 Dec 2009 | INR | 191.95 | 194.45 | 186.15 | 190 | 190 | +0.65 (+0.34%) | 407,226 |
| 15 Dec 2009 | INR | 190 | 196.5 | 189.2 | 189.35 | 189.35 | +0.25 (+0.13%) | 256,663 |
| 14 Dec 2009 | INR | 191 | 200 | 188.25 | 189.1 | 189.1 | -1.2 (-0.63%) | 572,992 |
| 11 Dec 2009 | INR | 188 | 207.7 | 183.05 | 190.3 | 190.3 | +5.8 (+3.14%) | 1,322,525 |
| 10 Dec 2009 | INR | 185.6 | 189.35 | 183.6 | 184.5 | 184.5 | +0.5 (+0.27%) | 134,368 |
| 9 Dec 2009 | INR | 182 | 188.9 | 179 | 184 | 184 | +2 (+1.10%) | 243,454 |
| 8 Dec 2009 | INR | 174.95 | 184 | 174.1 | 182 | 182 | +9 (+5.20%) | 422,238 |
| 7 Dec 2009 | INR | 174 | 181.5 | 172.6 | 173 | 173 | -0.8 (-0.46%) | 308,643 |
| 4 Dec 2009 | INR | 172.7 | 179 | 164.05 | 173.8 | 173.8 | +6.55 (+3.92%) | 442,874 |
| 3 Dec 2009 | INR | 177.5 | 177.5 | 166.8 | 167.25 | 167.25 | -7.05 (-4.04%) | 288,613 |
| 2 Dec 2009 | INR | 170.7 | 179 | 169.9 | 174.3 | 174.3 | +5.3 (+3.14%) | 770,784 |
| 1 Dec 2009 | INR | 163 | 172.85 | 157.1 | 169 | 169 | +7.15 (+4.42%) | 654,258 |
| 30 Nov 2009 | INR | 160.05 | 165.75 | 159 | 161.85 | 161.85 | +2.85 (+1.79%) | 380,359 |
| 27 Nov 2009 | INR | 159 | 160 | 150.1 | 159 | 159 | -1.5 (-0.93%) | 639,192 |
| 26 Nov 2009 | INR | 171.9 | 173.2 | 160 | 160.5 | 160.5 | -13.6 (-7.81%) | 1,689,404 |
| 25 Nov 2009 | INR | 163.2 | 176.8 | 156.3 | 174.1 | 174.1 | +13.75 (+8.57%) | 6,565,294 |
| 24 Nov 2009 | INR | 195 | 199.8 | 149.5 | 160.35 | 160.35 | 0.0 (0.0%) | 10,255,795 |
