| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | INR | 472.06 | 481.54 | 447.56 | 451.3 | 225.65 | -19.58 (-4.16%) | 26,240 |
| 24 Dec 2009 | INR | 439.84 | 487.24 | 430.46 | 470.88 | 235.44 | +33.8 (+7.73%) | 16,990 |
| 23 Dec 2009 | INR | 432.26 | 445.52 | 432.26 | 437.08 | 218.54 | +6.86 (+1.59%) | 4,330 |
| 22 Dec 2009 | INR | 427.04 | 440.74 | 421.82 | 430.22 | 215.11 | +3.28 (+0.77%) | 3,330 |
| 21 Dec 2009 | INR | 444.52 | 444.52 | 424.2 | 426.94 | 213.47 | -8.62 (-1.98%) | 3,410 |
| 18 Dec 2009 | INR | 450.26 | 450.26 | 423.3 | 435.56 | 217.78 | +8.34 (+1.95%) | 8,420 |
| 17 Dec 2009 | INR | 420.98 | 433.96 | 420.98 | 427.22 | 213.61 | +0.9 (+0.21%) | 2,260 |
| 16 Dec 2009 | INR | 428.46 | 435.04 | 421.82 | 426.32 | 213.16 | -2.38 (-0.56%) | 11,160 |
| 15 Dec 2009 | INR | 431.3 | 450.26 | 426.56 | 428.7 | 214.35 | -0.66 (-0.15%) | 16,300 |
| 14 Dec 2009 | INR | 438.7 | 441.4 | 427.52 | 429.36 | 214.68 | -10.62 (-2.41%) | 15,350 |
| 11 Dec 2009 | INR | 448.28 | 448.36 | 437 | 439.98 | 219.99 | -0.38 (-0.09%) | 7,280 |
| 10 Dec 2009 | INR | 451.12 | 451.16 | 437.98 | 440.36 | 220.18 | -0.94 (-0.21%) | 11,120 |
| 9 Dec 2009 | INR | 436.04 | 448.22 | 426.56 | 441.3 | 220.65 | -0.34 (-0.08%) | 7,080 |
| 8 Dec 2009 | INR | 445.52 | 453.1 | 436.04 | 441.64 | 220.82 | -0.56 (-0.13%) | 10,610 |
| 7 Dec 2009 | INR | 464.48 | 473.96 | 440.78 | 442.2 | 221.1 | -17.64 (-3.84%) | 17,520 |
| 4 Dec 2009 | INR | 459.74 | 465.42 | 456.14 | 459.84 | 229.92 | +0.76 (+0.17%) | 5,780 |
| 3 Dec 2009 | INR | 472.92 | 473.96 | 455.1 | 459.08 | 229.54 | -6.12 (-1.32%) | 5,890 |
| 2 Dec 2009 | INR | 472.06 | 472.06 | 460.88 | 465.2 | 232.6 | -4.4 (-0.94%) | 4,070 |
| 1 Dec 2009 | INR | 473.48 | 482.34 | 466.42 | 469.6 | 234.8 | +4.6 (+0.99%) | 4,970 |
| 30 Nov 2009 | INR | 475.86 | 490.88 | 463.06 | 465 | 232.5 | -3.84 (-0.82%) | 13,980 |
| 27 Nov 2009 | INR | 473.96 | 478.66 | 443.62 | 468.84 | 234.42 | -9.82 (-2.05%) | 4,400 |
| 26 Nov 2009 | INR | 491.98 | 492.92 | 475.14 | 478.66 | 239.33 | -10.7 (-2.19%) | 3,270 |
| 25 Nov 2009 | INR | 501.3 | 501.3 | 488.18 | 489.36 | 244.68 | -3.04 (-0.62%) | 3,920 |
| 24 Nov 2009 | INR | 498.66 | 509.94 | 490.08 | 492.4 | 246.2 | -10.86 (-2.16%) | 3,880 |
| 23 Nov 2009 | INR | 507.14 | 513.06 | 490.26 | 503.26 | 251.63 | +0.24 (+0.05%) | 13,070 |
| 20 Nov 2009 | INR | 503.82 | 510.84 | 502.4 | 503.02 | 251.51 | -7.54 (-1.48%) | 2,180 |
| 19 Nov 2009 | INR | 511.88 | 520.36 | 505.24 | 510.56 | 255.28 | -3.02 (-0.59%) | 4,070 |
| 18 Nov 2009 | INR | 508.56 | 520.88 | 508.56 | 513.58 | 256.79 | -4.04 (-0.78%) | 5,230 |
| 17 Nov 2009 | INR | 519.32 | 519.46 | 495.82 | 517.62 | 258.81 | +10.2 (+2.01%) | 3,600 |
| 16 Nov 2009 | INR | 519.46 | 527.04 | 507.14 | 507.42 | 253.71 | -8.34 (-1.62%) | 10,090 |
