| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 784.98 | 838.92 | 780 | 817.98 | 794.4021 | +45.42 (+5.88%) | 522,384 |
| 8 Jan 2010 | INR | 775.02 | 795 | 768.6 | 772.56 | 750.2914 | -1.44 (-0.19%) | 197,376 |
| 7 Jan 2010 | INR | 778.98 | 794.52 | 768.6 | 774 | 751.6898 | -3.48 (-0.45%) | 147,240 |
| 6 Jan 2010 | INR | 780 | 787.44 | 772.8 | 777.48 | 755.0695 | +0.18 (+0.02%) | 414,696 |
| 5 Jan 2010 | INR | 799.5 | 799.5 | 775.02 | 777.3 | 754.8947 | -1.8 (-0.23%) | 143,628 |
| 4 Jan 2010 | INR | 780 | 794.88 | 777 | 779.1 | 756.6428 | +4.08 (+0.53%) | 170,172 |
| 31 Dec 2009 | INR | 780 | 787.5 | 772.5 | 775.02 | 752.6804 | +1.2 (+0.16%) | 107,460 |
| 30 Dec 2009 | INR | 772.5 | 788.52 | 762.48 | 773.82 | 751.515 | +11.52 (+1.51%) | 338,112 |
| 29 Dec 2009 | INR | 730.32 | 769.5 | 727.5 | 762.3 | 740.3271 | +22.02 (+2.97%) | 200,784 |
| 24 Dec 2009 | INR | 762.48 | 763.98 | 737.52 | 740.28 | 718.9418 | -13.98 (-1.85%) | 206,952 |
| 23 Dec 2009 | INR | 709.98 | 774.96 | 705.6 | 754.26 | 732.5188 | +40.68 (+5.70%) | 714,576 |
| 22 Dec 2009 | INR | 704.52 | 721.98 | 704.52 | 713.58 | 693.0114 | +2.04 (+0.29%) | 64,740 |
| 21 Dec 2009 | INR | 700.02 | 732.48 | 691.98 | 711.54 | 691.0302 | +12.3 (+1.76%) | 210,588 |
| 18 Dec 2009 | INR | 714.48 | 714.48 | 692.04 | 699.24 | 679.0848 | -5.04 (-0.72%) | 117,396 |
| 17 Dec 2009 | INR | 708.06 | 715.02 | 700.14 | 704.28 | 683.9795 | -2.7 (-0.38%) | 63,012 |
| 16 Dec 2009 | INR | 719.94 | 724.5 | 696.48 | 706.98 | 686.6017 | -2.1 (-0.30%) | 183,216 |
| 15 Dec 2009 | INR | 697.44 | 717 | 680.82 | 709.08 | 688.6411 | +20.82 (+3.03%) | 207,480 |
| 14 Dec 2009 | INR | 672.48 | 700.02 | 667.5 | 688.26 | 668.4213 | +18.06 (+2.69%) | 276,084 |
| 11 Dec 2009 | INR | 670.98 | 692.52 | 667.5 | 670.2 | 650.8818 | -13.8 (-2.02%) | 138,384 |
| 10 Dec 2009 | INR | 697.56 | 702 | 679.98 | 684 | 664.284 | -13.02 (-1.87%) | 120,204 |
| 9 Dec 2009 | INR | 704.94 | 711 | 690.3 | 697.02 | 676.9288 | -1.44 (-0.21%) | 90,072 |
| 8 Dec 2009 | INR | 702.48 | 706.5 | 695.52 | 698.46 | 678.3272 | -5.4 (-0.77%) | 97,020 |
| 7 Dec 2009 | INR | 701.1 | 727.2 | 700.5 | 703.86 | 683.5716 | -16.32 (-2.27%) | 69,540 |
| 4 Dec 2009 | INR | 725.04 | 739.98 | 714 | 720.18 | 699.4212 | -5.52 (-0.76%) | 126,288 |
| 3 Dec 2009 | INR | 724.8 | 745.02 | 720 | 725.7 | 704.7821 | +0.9 (+0.12%) | 160,848 |
| 2 Dec 2009 | INR | 717.48 | 751.98 | 706.14 | 724.8 | 703.908 | +18.24 (+2.58%) | 462,672 |
| 1 Dec 2009 | INR | 715.02 | 719.22 | 700.02 | 706.56 | 686.1938 | -2.88 (-0.41%) | 562,932 |
| 30 Nov 2009 | INR | 675 | 724.98 | 675 | 709.44 | 688.9908 | +33.6 (+4.97%) | 240,168 |
| 27 Nov 2009 | INR | 688.98 | 692.52 | 656.58 | 675.84 | 656.3593 | -22.56 (-3.23%) | 108,444 |
| 26 Nov 2009 | INR | 706.5 | 707.46 | 687.48 | 698.4 | 678.269 | -4.86 (-0.69%) | 631,440 |
