| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | INR | 1,857.9 | 1,875 | 1,790 | 1,795 | 1,795 | -54.95 (-2.97%) | 107,132 |
| 6 Jan 2010 | INR | 1,849.4 | 1,889 | 1,845.05 | 1,849.95 | 1,849.95 | +9.95 (+0.54%) | 118,674 |
| 5 Jan 2010 | INR | 1,781.25 | 1,877.75 | 1,781.25 | 1,840 | 1,840 | +52 (+2.91%) | 233,278 |
| 4 Jan 2010 | INR | 1,839.4 | 1,839.4 | 1,775 | 1,788 | 1,788 | -34 (-1.87%) | 125,722 |
| 31 Dec 2009 | INR | 1,826.9 | 1,870 | 1,810 | 1,822 | 1,822 | +6.95 (+0.38%) | 251,383 |
| 30 Dec 2009 | INR | 1,795 | 1,883.2 | 1,724.5 | 1,815.05 | 1,815.05 | +35.05 (+1.97%) | 309,245 |
| 29 Dec 2009 | INR | 1,814 | 1,826.95 | 1,761.1 | 1,780 | 1,780 | -20 (-1.11%) | 100,788 |
| 24 Dec 2009 | INR | 1,824.3 | 1,845.7 | 1,786.6 | 1,800 | 1,800 | -9.9 (-0.55%) | 282,395 |
| 23 Dec 2009 | INR | 1,570 | 1,832 | 1,551.35 | 1,809.9 | 1,809.9 | +252.1 (+16.18%) | 636,292 |
| 22 Dec 2009 | INR | 1,566.4 | 1,584 | 1,530 | 1,557.8 | 1,557.8 | +7.8 (+0.50%) | 52,789 |
| 21 Dec 2009 | INR | 1,585 | 1,605 | 1,542 | 1,550 | 1,550 | -22 (-1.40%) | 41,456 |
| 18 Dec 2009 | INR | 1,554 | 1,608 | 1,554 | 1,572 | 1,572 | -11.1 (-0.70%) | 58,471 |
| 17 Dec 2009 | INR | 1,619.9 | 1,622 | 1,581 | 1,583.1 | 1,583.1 | -36.8 (-2.27%) | 75,203 |
| 16 Dec 2009 | INR | 1,611 | 1,633.9 | 1,561.1 | 1,619.9 | 1,619.9 | +13.9 (+0.87%) | 144,917 |
| 15 Dec 2009 | INR | 1,661.95 | 1,685 | 1,600.5 | 1,606 | 1,606 | -46 (-2.78%) | 105,441 |
| 14 Dec 2009 | INR | 1,701.25 | 1,742 | 1,635.15 | 1,652 | 1,652 | -61.8 (-3.61%) | 101,375 |
| 11 Dec 2009 | INR | 1,772 | 1,797.95 | 1,702.45 | 1,713.8 | 1,713.8 | -36.2 (-2.07%) | 82,477 |
| 10 Dec 2009 | INR | 1,812.5 | 1,813 | 1,750 | 1,750 | 1,750 | -52.75 (-2.93%) | 83,902 |
| 9 Dec 2009 | INR | 1,847.7 | 1,847.7 | 1,802.4 | 1,802.75 | 1,802.75 | -52.25 (-2.82%) | 81,016 |
| 8 Dec 2009 | INR | 1,775 | 1,865 | 1,775 | 1,855 | 1,855 | +79.95 (+4.50%) | 148,075 |
| 7 Dec 2009 | INR | 1,925 | 1,934.8 | 1,765 | 1,775.05 | 1,775.05 | -134.95 (-7.07%) | 178,206 |
| 4 Dec 2009 | INR | 1,961.1 | 1,988.9 | 1,905.1 | 1,910 | 1,910 | -60.5 (-3.07%) | 88,414 |
| 3 Dec 2009 | INR | 2,000 | 2,025 | 1,962.25 | 1,970.5 | 1,970.5 | -17.5 (-0.88%) | 119,688 |
| 2 Dec 2009 | INR | 1,998.4 | 2,043.15 | 1,941 | 1,988 | 1,988 | +3 (+0.15%) | 236,901 |
| 1 Dec 2009 | INR | 1,954.9 | 2,010 | 1,950 | 1,985 | 1,985 | +47.2 (+2.44%) | 159,841 |
| 30 Nov 2009 | INR | 1,895.25 | 1,970 | 1,880 | 1,937.8 | 1,937.8 | +90.8 (+4.92%) | 123,800 |
| 27 Nov 2009 | INR | 1,965 | 1,971 | 1,780 | 1,847 | 1,847 | -126 (-6.39%) | 214,445 |
| 26 Nov 2009 | INR | 2,022.4 | 2,034.4 | 1,956 | 1,973 | 1,973 | -35 (-1.74%) | 165,172 |
| 25 Nov 2009 | INR | 2,032.4 | 2,090.8 | 1,996.8 | 2,008 | 2,008 | -7.15 (-0.35%) | 256,127 |
| 24 Nov 2009 | INR | 2,057.4 | 2,097 | 2,015 | 2,015.15 | 2,015.15 | -24.85 (-1.22%) | 180,761 |
