| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | INR | 280.5 | 282 | 276 | 279.14 | 279.14 | -2.72 (-0.97%) | 3,356 |
| 6 Jan 2010 | INR | 287 | 287 | 273 | 281.86 | 281.86 | +3.16 (+1.13%) | 4,054 |
| 5 Jan 2010 | INR | 275.04 | 283.14 | 270.1 | 278.7 | 278.7 | +5.16 (+1.89%) | 11,428 |
| 4 Jan 2010 | INR | 263.2 | 274 | 263.2 | 273.54 | 273.54 | +6.24 (+2.33%) | 4,452 |
| 31 Dec 2009 | INR | 270 | 272 | 261.8 | 267.3 | 267.3 | +0.34 (+0.13%) | 3,796 |
| 30 Dec 2009 | INR | 270 | 270 | 260.54 | 266.96 | 266.96 | -5.54 (-2.03%) | 4,792 |
| 29 Dec 2009 | INR | 276.96 | 276.96 | 266 | 272.5 | 272.5 | +5.24 (+1.96%) | 1,382 |
| 24 Dec 2009 | INR | 283 | 283 | 265 | 267.26 | 267.26 | -5.14 (-1.89%) | 2,114 |
| 23 Dec 2009 | INR | 286 | 286 | 268 | 272.4 | 272.4 | -3.64 (-1.32%) | 3,086 |
| 22 Dec 2009 | INR | 285 | 293 | 273.5 | 276.04 | 276.04 | -8.16 (-2.87%) | 6,674 |
| 21 Dec 2009 | INR | 285 | 285 | 281 | 284.2 | 284.2 | -1.84 (-0.64%) | 1,720 |
| 18 Dec 2009 | INR | 294.96 | 295 | 286.04 | 286.04 | 286.04 | -3.96 (-1.37%) | 42 |
| 17 Dec 2009 | INR | 286 | 293.8 | 286 | 290 | 290 | -4.36 (-1.48%) | 250 |
| 16 Dec 2009 | INR | 290 | 294.76 | 290 | 294.36 | 294.36 | +5.96 (+2.07%) | 620 |
| 15 Dec 2009 | INR | 282.04 | 295 | 279 | 288.4 | 288.4 | +4.7 (+1.66%) | 2,630 |
| 14 Dec 2009 | INR | 279.5 | 290 | 271 | 283.7 | 283.7 | +5.3 (+1.90%) | 1,990 |
| 11 Dec 2009 | INR | 270 | 279 | 269 | 278.4 | 278.4 | +9.4 (+3.49%) | 1,166 |
| 10 Dec 2009 | INR | 269 | 269 | 269 | 269 | 269 | -0.5 (-0.19%) | 50 |
| 9 Dec 2009 | INR | 265 | 273 | 252 | 269.5 | 269.5 | +8.5 (+3.26%) | 2,488 |
| 8 Dec 2009 | INR | 265.64 | 265.64 | 244 | 261 | 261 | +8 (+3.16%) | 460 |
| 7 Dec 2009 | INR | 264 | 264 | 253 | 253 | 253 | -13.3 (-4.99%) | 4,366 |
| 4 Dec 2009 | INR | 270 | 285 | 265 | 266.3 | 266.3 | -8.8 (-3.20%) | 1,366 |
| 3 Dec 2009 | INR | 275.1 | 275.1 | 275.1 | 275.1 | 275.1 | 0.0 (0.0%) | 0 |
| 2 Dec 2009 | INR | 283 | 284 | 275.1 | 275.1 | 275.1 | -7.04 (-2.50%) | 100 |
| 1 Dec 2009 | INR | 295 | 295 | 281.5 | 282.14 | 282.14 | -4.86 (-1.69%) | 1,898 |
| 30 Nov 2009 | INR | 293 | 295 | 281 | 287 | 287 | +6.04 (+2.15%) | 4,000 |
| 27 Nov 2009 | INR | 277.9 | 294 | 273.6 | 280.96 | 280.96 | -7.04 (-2.44%) | 596 |
| 26 Nov 2009 | INR | 285 | 294 | 273 | 288 | 288 | +6.6 (+2.35%) | 392 |
| 25 Nov 2009 | INR | 281.4 | 281.4 | 271.26 | 281.4 | 281.4 | +13.4 (+5%) | 6,600 |
| 24 Nov 2009 | INR | 268 | 268 | 268 | 268 | 268 | +12.8 (+5.02%) | 800 |
