| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | INR | 184.1 | 185.4 | 164.9 | 178 | 178 | -5.5 (-3.00%) | 617,411 |
| 5 Jan 2010 | INR | 188 | 193.3 | 182.7 | 183.5 | 183.5 | -4.3 (-2.29%) | 769,476 |
| 4 Jan 2010 | INR | 185 | 189 | 182.65 | 187.8 | 187.8 | +3.25 (+1.76%) | 725,522 |
| 31 Dec 2009 | INR | 179 | 185.65 | 177.8 | 184.55 | 184.55 | +6.45 (+3.62%) | 840,481 |
| 30 Dec 2009 | INR | 179.4 | 180.45 | 177.15 | 178.1 | 178.1 | -1.9 (-1.06%) | 145,225 |
| 29 Dec 2009 | INR | 178.1 | 181.8 | 177.1 | 180 | 180 | +1.5 (+0.84%) | 247,077 |
| 24 Dec 2009 | INR | 181 | 181.9 | 177.05 | 178.5 | 178.5 | -2.15 (-1.19%) | 324,980 |
| 23 Dec 2009 | INR | 174.1 | 182.9 | 173.5 | 180.65 | 180.65 | +6.55 (+3.76%) | 887,186 |
| 22 Dec 2009 | INR | 175.1 | 176 | 173.5 | 174.1 | 174.1 | 0.0 (0.0%) | 161,191 |
| 21 Dec 2009 | INR | 174.8 | 177.65 | 172.1 | 174.1 | 174.1 | +0.1 (+0.06%) | 335,245 |
| 18 Dec 2009 | INR | 177.9 | 179.75 | 173.2 | 174 | 174 | -5.2 (-2.90%) | 330,944 |
| 17 Dec 2009 | INR | 175.25 | 181 | 173.95 | 179.2 | 179.2 | +4.4 (+2.52%) | 657,522 |
| 16 Dec 2009 | INR | 174 | 176.75 | 171.5 | 174.8 | 174.8 | +0.55 (+0.32%) | 450,733 |
| 15 Dec 2009 | INR | 180.15 | 182 | 173.05 | 174.25 | 174.25 | -5.75 (-3.19%) | 502,780 |
| 14 Dec 2009 | INR | 177.4 | 182.8 | 176.7 | 180 | 180 | +4 (+2.27%) | 846,149 |
| 11 Dec 2009 | INR | 187.8 | 188.75 | 175.55 | 176 | 176 | -9.85 (-5.30%) | 996,356 |
| 10 Dec 2009 | INR | 190 | 194 | 185 | 185.85 | 185.85 | -3.45 (-1.82%) | 806,506 |
| 9 Dec 2009 | INR | 196 | 201.5 | 188.2 | 189.3 | 189.3 | -7.2 (-3.66%) | 1,153,289 |
| 8 Dec 2009 | INR | 200.1 | 203 | 192.55 | 196.5 | 196.5 | -3.5 (-1.75%) | 715,843 |
| 7 Dec 2009 | INR | 210 | 212.4 | 199 | 200 | 200 | -10.4 (-4.94%) | 515,944 |
| 4 Dec 2009 | INR | 213 | 218.45 | 206.55 | 210.4 | 210.4 | -4 (-1.87%) | 1,310,232 |
| 3 Dec 2009 | INR | 212.5 | 219 | 211.5 | 214.4 | 214.4 | +4.95 (+2.36%) | 1,384,050 |
| 2 Dec 2009 | INR | 214 | 216.75 | 208.1 | 209.45 | 209.45 | -2.5 (-1.18%) | 1,303,870 |
| 1 Dec 2009 | INR | 205 | 213.8 | 203 | 211.95 | 211.95 | +8.95 (+4.41%) | 769,396 |
| 30 Nov 2009 | INR | 205.1 | 208 | 202.3 | 203 | 203 | +0.3 (+0.15%) | 285,923 |
| 27 Nov 2009 | INR | 199.95 | 204.5 | 195.1 | 202.7 | 202.7 | -1.3 (-0.64%) | 504,197 |
| 26 Nov 2009 | INR | 207.4 | 209.7 | 203.1 | 204 | 204 | -2.5 (-1.21%) | 451,706 |
| 25 Nov 2009 | INR | 210 | 212.2 | 204.1 | 206.5 | 206.5 | -0.75 (-0.36%) | 681,163 |
| 24 Nov 2009 | INR | 199.5 | 210.7 | 198 | 207.25 | 207.25 | +7.9 (+3.96%) | 1,214,227 |
| 23 Nov 2009 | INR | 193.05 | 199.85 | 192.05 | 199.35 | 199.35 | +5.25 (+2.70%) | 457,812 |
