| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 1,650 | 1,688.45 | 1,648 | 1,676.4 | 1,676.4 | +31.2 (+1.90%) | 249,598 |
| 8 Jan 2010 | INR | 1,659.7 | 1,667.4 | 1,616.1 | 1,645.2 | 1,645.2 | -8 (-0.48%) | 471,781 |
| 7 Jan 2010 | INR | 1,705 | 1,705 | 1,637 | 1,653.2 | 1,653.2 | -42.2 (-2.49%) | 433,144 |
| 6 Jan 2010 | INR | 1,721 | 1,721 | 1,683.6 | 1,695.4 | 1,695.4 | -22 (-1.28%) | 512,455 |
| 5 Jan 2010 | INR | 1,723 | 1,730 | 1,711.15 | 1,717.4 | 1,717.4 | +4.45 (+0.26%) | 373,950 |
| 4 Jan 2010 | INR | 1,732.9 | 1,738.5 | 1,702.3 | 1,712.95 | 1,712.95 | -4.75 (-0.28%) | 333,481 |
| 31 Dec 2009 | INR | 1,718 | 1,728.7 | 1,707 | 1,717.7 | 1,717.7 | +11.95 (+0.70%) | 403,648 |
| 30 Dec 2009 | INR | 1,743.8 | 1,749.7 | 1,701 | 1,705.75 | 1,705.75 | -38.05 (-2.18%) | 512,936 |
| 29 Dec 2009 | INR | 1,735 | 1,777.1 | 1,725 | 1,743.8 | 1,743.8 | +8.4 (+0.48%) | 411,794 |
| 24 Dec 2009 | INR | 1,703.35 | 1,740 | 1,703.35 | 1,735.4 | 1,735.4 | +31 (+1.82%) | 356,623 |
| 23 Dec 2009 | INR | 1,705 | 1,719 | 1,692.2 | 1,704.4 | 1,704.4 | +5.65 (+0.33%) | 221,057 |
| 22 Dec 2009 | INR | 1,675 | 1,705 | 1,668.1 | 1,698.75 | 1,698.75 | +28.65 (+1.72%) | 274,276 |
| 21 Dec 2009 | INR | 1,675 | 1,685.15 | 1,655.05 | 1,670.1 | 1,670.1 | -2.8 (-0.17%) | 268,113 |
| 18 Dec 2009 | INR | 1,688.8 | 1,696 | 1,660 | 1,672.9 | 1,672.9 | +8.25 (+0.50%) | 544,518 |
| 17 Dec 2009 | INR | 1,656.9 | 1,686 | 1,640 | 1,664.65 | 1,664.65 | +10.35 (+0.63%) | 189,783 |
| 16 Dec 2009 | INR | 1,655 | 1,669.7 | 1,643 | 1,654.3 | 1,654.3 | -5.9 (-0.36%) | 236,364 |
| 15 Dec 2009 | INR | 1,695.9 | 1,697.85 | 1,652.5 | 1,660.2 | 1,660.2 | -24.2 (-1.44%) | 668,912 |
| 14 Dec 2009 | INR | 1,673 | 1,697.8 | 1,662.25 | 1,684.4 | 1,684.4 | +14.3 (+0.86%) | 582,489 |
| 11 Dec 2009 | INR | 1,690 | 1,704.7 | 1,658.5 | 1,670.1 | 1,670.1 | -6.3 (-0.38%) | 190,702 |
| 10 Dec 2009 | INR | 1,703 | 1,703 | 1,669.05 | 1,676.4 | 1,676.4 | -23.7 (-1.39%) | 308,702 |
| 9 Dec 2009 | INR | 1,665 | 1,713 | 1,662.2 | 1,700.1 | 1,700.1 | +29.1 (+1.74%) | 408,864 |
| 8 Dec 2009 | INR | 1,681 | 1,683.9 | 1,650.05 | 1,671 | 1,671 | -5.9 (-0.35%) | 276,975 |
| 7 Dec 2009 | INR | 1,666 | 1,686.7 | 1,655.1 | 1,676.9 | 1,676.9 | +11 (+0.66%) | 316,742 |
| 4 Dec 2009 | INR | 1,692.2 | 1,699 | 1,650 | 1,665.9 | 1,665.9 | -27.8 (-1.64%) | 362,922 |
| 3 Dec 2009 | INR | 1,709 | 1,720 | 1,684 | 1,693.7 | 1,693.7 | -11.95 (-0.70%) | 306,802 |
| 2 Dec 2009 | INR | 1,750 | 1,757 | 1,700 | 1,705.65 | 1,705.65 | -24.95 (-1.44%) | 412,336 |
| 1 Dec 2009 | INR | 1,733.9 | 1,752 | 1,722 | 1,730.6 | 1,730.6 | +5.2 (+0.30%) | 657,781 |
| 30 Nov 2009 | INR | 1,758.8 | 1,775 | 1,719.25 | 1,725.4 | 1,725.4 | -22.35 (-1.28%) | 358,105 |
| 27 Nov 2009 | INR | 1,698 | 1,758.7 | 1,694 | 1,747.75 | 1,747.75 | +7.25 (+0.42%) | 417,928 |
| 26 Nov 2009 | INR | 1,715 | 1,808.7 | 1,715 | 1,740.5 | 1,740.5 | +16.05 (+0.93%) | 1,235,974 |
