| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 528.5 | 558.8 | 526 | 543.15 | 543.15 | +21.35 (+4.09%) | 213,487 |
| 8 Jan 2010 | INR | 486 | 539.7 | 485.05 | 521.8 | 521.8 | +39.15 (+8.11%) | 184,231 |
| 7 Jan 2010 | INR | 462.95 | 491.9 | 460 | 482.65 | 482.65 | +22.85 (+4.97%) | 197,077 |
| 6 Jan 2010 | INR | 463.6 | 466.75 | 455.5 | 459.8 | 459.8 | +1.95 (+0.43%) | 12,667 |
| 5 Jan 2010 | INR | 469.75 | 474.7 | 455 | 457.85 | 457.85 | -5.85 (-1.26%) | 46,778 |
| 4 Jan 2010 | INR | 430 | 469 | 430 | 463.7 | 463.7 | +6.6 (+1.44%) | 24,730 |
| 31 Dec 2009 | INR | 462.95 | 465.15 | 455 | 457.1 | 457.1 | +2.25 (+0.49%) | 21,983 |
| 30 Dec 2009 | INR | 454.7 | 474.25 | 451.5 | 454.85 | 454.85 | +8.35 (+1.87%) | 71,149 |
| 29 Dec 2009 | INR | 449.9 | 459.8 | 442 | 446.5 | 446.5 | +3.65 (+0.82%) | 74,144 |
| 24 Dec 2009 | INR | 426.15 | 448.5 | 420.1 | 442.85 | 442.85 | +19.6 (+4.63%) | 41,711 |
| 23 Dec 2009 | INR | 428 | 428.95 | 422 | 423.25 | 423.25 | +1.25 (+0.30%) | 3,743 |
| 22 Dec 2009 | INR | 422 | 425 | 412.4 | 422 | 422 | +2.15 (+0.51%) | 5,876 |
| 21 Dec 2009 | INR | 425.1 | 427.5 | 418 | 419.85 | 419.85 | -5.15 (-1.21%) | 3,401 |
| 18 Dec 2009 | INR | 427 | 437.5 | 423.3 | 425 | 425 | -6.5 (-1.51%) | 4,731 |
| 17 Dec 2009 | INR | 426 | 437 | 424.1 | 431.5 | 431.5 | +4 (+0.94%) | 8,655 |
| 16 Dec 2009 | INR | 415.05 | 430 | 415 | 427.5 | 427.5 | +9.85 (+2.36%) | 8,210 |
| 15 Dec 2009 | INR | 429.55 | 429.95 | 415.55 | 417.65 | 417.65 | -7 (-1.65%) | 5,034 |
| 14 Dec 2009 | INR | 427.2 | 435 | 420 | 424.65 | 424.65 | +0.7 (+0.17%) | 10,799 |
| 11 Dec 2009 | INR | 423 | 442.45 | 421.15 | 423.95 | 423.95 | -3.8 (-0.89%) | 24,553 |
| 10 Dec 2009 | INR | 417 | 429.65 | 417 | 427.75 | 427.75 | +6.7 (+1.59%) | 8,429 |
| 9 Dec 2009 | INR | 414 | 425.95 | 412 | 421.05 | 421.05 | +5.3 (+1.27%) | 8,515 |
| 8 Dec 2009 | INR | 422 | 423 | 413.6 | 415.75 | 415.75 | -2.8 (-0.67%) | 5,428 |
| 7 Dec 2009 | INR | 410.05 | 428 | 410.05 | 418.55 | 418.55 | +0.4 (+0.10%) | 8,949 |
| 4 Dec 2009 | INR | 419 | 422 | 414.1 | 418.15 | 418.15 | +0.65 (+0.16%) | 4,389 |
| 3 Dec 2009 | INR | 420 | 426 | 412.15 | 417.5 | 417.5 | -5.3 (-1.25%) | 5,790 |
| 2 Dec 2009 | INR | 422 | 428.9 | 420.05 | 422.8 | 422.8 | +2.5 (+0.59%) | 11,787 |
| 1 Dec 2009 | INR | 416.95 | 421.9 | 413.05 | 420.3 | 420.3 | +8.6 (+2.09%) | 7,200 |
| 30 Nov 2009 | INR | 407 | 418.7 | 407 | 411.7 | 411.7 | +8.45 (+2.10%) | 8,094 |
| 27 Nov 2009 | INR | 415 | 418 | 386 | 403.25 | 403.25 | -15.15 (-3.62%) | 22,238 |
| 26 Nov 2009 | INR | 425 | 430.95 | 418 | 418.4 | 418.4 | -9.75 (-2.28%) | 16,022 |
