| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | INR | 251.6 | 253.825 | 248.7 | 251.525 | 50.305 | +0.625 (+0.25%) | 3,104,780 |
| 4 Jan 2010 | INR | 252.75 | 257.5 | 249.5 | 250.9 | 50.18 | -4.1 (-1.61%) | 84,750 |
| 31 Dec 2009 | INR | 253 | 256 | 242.5 | 255 | 51 | +2.7 (+1.07%) | 240,180 |
| 30 Dec 2009 | INR | 257.5 | 257.5 | 243.15 | 252.3 | 50.46 | +10.875 (+4.50%) | 339,360 |
| 29 Dec 2009 | INR | 0 | 0 | 0 | 241.425 | 48.285 | 0.0 (0.0%) | 0 |
| 28 Dec 2009 | INR | 0 | 0 | 0 | 241.425 | 48.285 | 0.0 (0.0%) | 0 |
| 25 Dec 2009 | INR | 0 | 0 | 0 | 241.425 | 48.285 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | INR | 234.275 | 246.45 | 231.05 | 241.425 | 48.285 | +5.8 (+2.46%) | 332,870 |
| 23 Dec 2009 | INR | 232.2 | 237.5 | 229.55 | 235.625 | 47.125 | +6.525 (+2.85%) | 79,020 |
| 22 Dec 2009 | INR | 230.05 | 234.95 | 227.7 | 229.1 | 45.82 | +0.2 (+0.09%) | 50,890 |
| 21 Dec 2009 | INR | 229.45 | 236.925 | 227.525 | 228.9 | 45.78 | +0.725 (+0.32%) | 40,730 |
| 18 Dec 2009 | INR | 227.5 | 229.35 | 227.5 | 228.175 | 45.635 | +0.525 (+0.23%) | 357,630 |
| 17 Dec 2009 | INR | 229 | 230 | 227.5 | 227.65 | 45.53 | -0.95 (-0.42%) | 49,640 |
| 16 Dec 2009 | INR | 228 | 229.5 | 227.5 | 228.6 | 45.72 | -0.35 (-0.15%) | 27,070 |
| 15 Dec 2009 | INR | 228 | 230.975 | 227.5 | 228.95 | 45.79 | +1.425 (+0.63%) | 38,280 |
| 14 Dec 2009 | INR | 227.5 | 229.5 | 227.5 | 227.525 | 45.505 | +0.025 (+0.01%) | 2,040,630 |
| 11 Dec 2009 | INR | 226.5 | 231.15 | 225.025 | 227.5 | 45.5 | -0.875 (-0.38%) | 1,135,260 |
| 10 Dec 2009 | INR | 231.1 | 233.75 | 227.5 | 228.375 | 45.675 | -4.05 (-1.74%) | 62,670 |
| 9 Dec 2009 | INR | 232.1 | 235.75 | 231.5 | 232.425 | 46.485 | -2.55 (-1.09%) | 42,880 |
| 8 Dec 2009 | INR | 231.575 | 236.425 | 231.575 | 234.975 | 46.995 | +2.125 (+0.91%) | 23,150 |
| 7 Dec 2009 | INR | 235 | 237.425 | 231.75 | 232.85 | 46.57 | -5.275 (-2.22%) | 51,990 |
| 4 Dec 2009 | INR | 240 | 240 | 237.5 | 238.125 | 47.625 | -3.1 (-1.29%) | 71,950 |
| 3 Dec 2009 | INR | 242.5 | 246.5 | 236.525 | 241.225 | 48.245 | -3.55 (-1.45%) | 308,490 |
| 2 Dec 2009 | INR | 242.525 | 249 | 242.525 | 244.775 | 48.955 | +2.45 (+1.01%) | 92,460 |
| 1 Dec 2009 | INR | 240 | 244.725 | 236 | 242.325 | 48.465 | +1.025 (+0.42%) | 37,250 |
| 30 Nov 2009 | INR | 236.5 | 242.475 | 236.05 | 241.3 | 48.26 | +6.15 (+2.62%) | 44,260 |
| 27 Nov 2009 | INR | 236.25 | 236.25 | 225.65 | 235.15 | 47.03 | -1.85 (-0.78%) | 113,230 |
| 26 Nov 2009 | INR | 239.9 | 244.475 | 237 | 237 | 47.4 | -0.15 (-0.06%) | 112,640 |
| 25 Nov 2009 | INR | 245 | 248.5 | 236.025 | 237.15 | 47.43 | -7.6 (-3.11%) | 112,020 |
| 24 Nov 2009 | INR | 253 | 254 | 243.35 | 244.75 | 48.95 | -9.025 (-3.56%) | 139,990 |
