| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | INR | 548.8 | 572.4 | 545.3 | 546.55 | 546.55 | -2.15 (-0.39%) | 246,273 |
| 5 Jan 2010 | INR | 555 | 556.35 | 545.1 | 548.7 | 548.7 | -1.3 (-0.24%) | 138,314 |
| 4 Jan 2010 | INR | 559 | 568.95 | 546.55 | 550 | 550 | -4 (-0.72%) | 166,848 |
| 31 Dec 2009 | INR | 549 | 564.3 | 549 | 554 | 554 | +4 (+0.73%) | 154,038 |
| 30 Dec 2009 | INR | 551.05 | 558 | 545.05 | 550 | 550 | +0.9 (+0.16%) | 125,130 |
| 29 Dec 2009 | INR | 570.1 | 573.6 | 546 | 549.1 | 549.1 | -16.9 (-2.99%) | 231,977 |
| 24 Dec 2009 | INR | 564 | 586 | 558.95 | 566 | 566 | +7.65 (+1.37%) | 473,918 |
| 23 Dec 2009 | INR | 540 | 560.8 | 540 | 558.35 | 558.35 | +18.1 (+3.35%) | 254,603 |
| 22 Dec 2009 | INR | 542 | 552 | 532.25 | 540.25 | 540.25 | +4.05 (+0.76%) | 281,730 |
| 21 Dec 2009 | INR | 509.05 | 565.85 | 506.5 | 536.2 | 536.2 | +29.2 (+5.76%) | 739,589 |
| 18 Dec 2009 | INR | 505 | 514.9 | 500 | 507 | 507 | +3.5 (+0.70%) | 466,243 |
| 17 Dec 2009 | INR | 510 | 522.4 | 500 | 503.5 | 503.5 | +0.4 (+0.08%) | 642,112 |
| 16 Dec 2009 | INR | 510 | 514 | 503 | 503.1 | 503.1 | -2.95 (-0.58%) | 177,350 |
| 15 Dec 2009 | INR | 515.1 | 521.8 | 506 | 506.05 | 506.05 | -4.95 (-0.97%) | 102,063 |
| 14 Dec 2009 | INR | 525 | 526.5 | 510.1 | 511 | 511 | -11.8 (-2.26%) | 145,330 |
| 11 Dec 2009 | INR | 528 | 534.05 | 518 | 522.8 | 522.8 | -2.25 (-0.43%) | 142,813 |
| 10 Dec 2009 | INR | 534.6 | 534.6 | 521.7 | 525.05 | 525.05 | +0.55 (+0.10%) | 139,830 |
| 9 Dec 2009 | INR | 534.9 | 542.8 | 524.15 | 524.5 | 524.5 | -5.5 (-1.04%) | 123,916 |
| 8 Dec 2009 | INR | 530.5 | 538 | 520 | 530 | 530 | -0.2 (-0.04%) | 141,526 |
| 7 Dec 2009 | INR | 536 | 539.9 | 530 | 530.2 | 530.2 | -3.8 (-0.71%) | 91,617 |
| 4 Dec 2009 | INR | 540 | 540 | 531 | 534 | 534 | -5 (-0.93%) | 105,396 |
| 3 Dec 2009 | INR | 501.65 | 549 | 501.65 | 539 | 539 | -6 (-1.10%) | 110,416 |
| 2 Dec 2009 | INR | 541.95 | 549 | 537 | 545 | 545 | +8.15 (+1.52%) | 120,636 |
| 1 Dec 2009 | INR | 540 | 542.95 | 535.1 | 536.85 | 536.85 | -1.15 (-0.21%) | 97,886 |
| 30 Nov 2009 | INR | 545 | 551.9 | 533 | 538 | 538 | -3 (-0.55%) | 73,153 |
| 27 Nov 2009 | INR | 534.7 | 546 | 505.1 | 541 | 541 | +7 (+1.31%) | 105,511 |
| 26 Nov 2009 | INR | 540.5 | 544.7 | 531.65 | 534 | 534 | -6 (-1.11%) | 83,901 |
| 25 Nov 2009 | INR | 549.8 | 554 | 537 | 540 | 540 | -1 (-0.18%) | 115,402 |
| 24 Nov 2009 | INR | 555 | 555 | 536.25 | 541 | 541 | +1 (+0.19%) | 108,183 |
| 23 Nov 2009 | INR | 552.2 | 552.2 | 533.15 | 540 | 540 | -4.25 (-0.78%) | 89,030 |
