| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | INR | 616 | 616 | 592 | 593 | 118.6 | -22.75 (-3.69%) | 697 |
| 18 Dec 2009 | INR | 630 | 630 | 613 | 615.75 | 123.15 | -4.35 (-0.70%) | 629 |
| 17 Dec 2009 | INR | 635 | 635 | 620 | 620.1 | 124.02 | -9.9 (-1.57%) | 1,311 |
| 16 Dec 2009 | INR | 636 | 640 | 625.1 | 630 | 126 | -9.8 (-1.53%) | 874 |
| 15 Dec 2009 | INR | 649.45 | 663.9 | 637 | 639.8 | 127.96 | -9.4 (-1.45%) | 5,203 |
| 14 Dec 2009 | INR | 636.05 | 679.9 | 636.05 | 649.2 | 129.84 | -0.9 (-0.14%) | 7,660 |
| 11 Dec 2009 | INR | 650 | 659.95 | 640 | 650.1 | 130.02 | +42.65 (+7.02%) | 5,292 |
| 9 Dec 2009 | INR | 590 | 612 | 589.95 | 607.45 | 121.49 | +34.8 (+6.08%) | 8,877 |
| 7 Dec 2009 | INR | 550.95 | 580 | 545 | 572.65 | 114.53 | +18.1 (+3.26%) | 13,916 |
| 4 Dec 2009 | INR | 533.2 | 558.5 | 531.15 | 554.55 | 110.91 | +15.55 (+2.88%) | 3,006 |
| 2 Dec 2009 | INR | 540 | 540 | 530 | 539 | 107.8 | +3 (+0.56%) | 42,902 |
| 1 Dec 2009 | INR | 500.15 | 540.1 | 485 | 536 | 107.2 | +12 (+2.29%) | 2,941 |
| 30 Nov 2009 | INR | 532 | 539 | 521 | 524 | 104.8 | -10.45 (-1.96%) | 4,196 |
| 27 Nov 2009 | INR | 531 | 540 | 510 | 534.45 | 106.89 | -3.3 (-0.61%) | 1,281 |
| 26 Nov 2009 | INR | 533 | 545 | 530 | 537.75 | 107.55 | -2.25 (-0.42%) | 952 |
| 25 Nov 2009 | INR | 539.9 | 544.9 | 530 | 540 | 108 | +4.1 (+0.77%) | 1,040 |
| 24 Nov 2009 | INR | 535 | 549.9 | 532 | 535.9 | 107.18 | -0.1 (-0.02%) | 1,098 |
| 23 Nov 2009 | INR | 549.9 | 549.9 | 510 | 536 | 107.2 | +12.05 (+2.30%) | 1,912 |
| 20 Nov 2009 | INR | 516 | 525 | 505.05 | 523.95 | 104.79 | -0.05 (-0.01%) | 4,351 |
| 19 Nov 2009 | INR | 524.9 | 529.95 | 516.1 | 524 | 104.8 | +9 (+1.75%) | 4,886 |
| 18 Nov 2009 | INR | 520 | 524.95 | 512 | 515 | 103 | -7 (-1.34%) | 499 |
| 17 Nov 2009 | INR | 519 | 523 | 512 | 522 | 104.4 | +5 (+0.97%) | 1,284 |
| 16 Nov 2009 | INR | 500 | 517 | 500 | 517 | 103.4 | +17 (+3.40%) | 1,862 |
| 13 Nov 2009 | INR | 467 | 514 | 467 | 500 | 100 | 0.0 (0.0%) | 7,407 |
| 12 Nov 2009 | INR | 482.55 | 505 | 471.05 | 500 | 100 | 0.0 (0.0%) | 2,437 |
| 11 Nov 2009 | INR | 499.85 | 504.45 | 492.5 | 500 | 100 | -0.05 (-0.01%) | 3,609 |
| 10 Nov 2009 | INR | 496.8 | 505 | 480 | 500.05 | 100.01 | +29.05 (+6.17%) | 14,542 |
| 9 Nov 2009 | INR | 480 | 483.5 | 468.15 | 471 | 94.2 | +3 (+0.64%) | 321 |
| 6 Nov 2009 | INR | 484.5 | 484.5 | 460 | 468 | 93.6 | -6.9 (-1.45%) | 635 |
| 5 Nov 2009 | INR | 508 | 508 | 460 | 474.9 | 94.98 | -3.9 (-0.81%) | 1,163 |
