| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 605 | 611 | 592.55 | 596.15 | 119.23 | -2.35 (-0.39%) | 23,860 |
| 8 Jan 2010 | INR | 613 | 613 | 591.25 | 598.5 | 119.7 | -14.15 (-2.31%) | 95,425 |
| 7 Jan 2010 | INR | 590.25 | 622 | 584 | 612.65 | 122.53 | +22.4 (+3.80%) | 203,235 |
| 6 Jan 2010 | INR | 585.2 | 597.5 | 585.2 | 590.25 | 118.05 | -3.8 (-0.64%) | 67,455 |
| 5 Jan 2010 | INR | 590 | 600 | 547.7 | 594.05 | 118.81 | +8.25 (+1.41%) | 80,190 |
| 4 Jan 2010 | INR | 588 | 595 | 582.25 | 585.8 | 117.16 | -3.15 (-0.53%) | 70,440 |
| 31 Dec 2009 | INR | 580 | 593.85 | 580 | 588.95 | 117.79 | +8.4 (+1.45%) | 339,660 |
| 30 Dec 2009 | INR | 577.25 | 586.9 | 575.1 | 580.55 | 116.11 | -4.05 (-0.69%) | 22,620 |
| 29 Dec 2009 | INR | 589.4 | 589.4 | 578.15 | 584.6 | 116.92 | +5.45 (+0.94%) | 49,450 |
| 24 Dec 2009 | INR | 581.05 | 594.95 | 575.3 | 579.15 | 115.83 | +0.25 (+0.04%) | 309,235 |
| 23 Dec 2009 | INR | 567 | 591 | 567 | 578.9 | 115.78 | +7.05 (+1.23%) | 1,186,965 |
| 22 Dec 2009 | INR | 582 | 582 | 568.3 | 571.85 | 114.37 | -8.45 (-1.46%) | 123,715 |
| 21 Dec 2009 | INR | 580 | 587.6 | 570.2 | 580.3 | 116.06 | +0.35 (+0.06%) | 73,760 |
| 18 Dec 2009 | INR | 587 | 594.9 | 566.25 | 579.95 | 115.99 | -5.7 (-0.97%) | 123,990 |
| 17 Dec 2009 | INR | 574 | 589.9 | 570 | 585.65 | 117.13 | +20.5 (+3.63%) | 357,915 |
| 16 Dec 2009 | INR | 553.55 | 572.4 | 550 | 565.15 | 113.03 | +9.9 (+1.78%) | 31,520 |
| 15 Dec 2009 | INR | 572 | 572 | 551.5 | 555.25 | 111.05 | -19.35 (-3.37%) | 26,745 |
| 14 Dec 2009 | INR | 550.1 | 589.9 | 550.1 | 574.6 | 114.92 | +15.8 (+2.83%) | 54,605 |
| 11 Dec 2009 | INR | 555 | 562 | 555 | 558.8 | 111.76 | +2.9 (+0.52%) | 23,340 |
| 10 Dec 2009 | INR | 568 | 568 | 550.15 | 555.9 | 111.18 | +2.5 (+0.45%) | 17,925 |
| 9 Dec 2009 | INR | 556.15 | 569.95 | 550 | 553.4 | 110.68 | -14.7 (-2.59%) | 52,250 |
| 8 Dec 2009 | INR | 552 | 575 | 552 | 568.1 | 113.62 | +5 (+0.89%) | 21,440 |
| 7 Dec 2009 | INR | 571.3 | 574 | 540.05 | 563.1 | 112.62 | -16.3 (-2.81%) | 28,925 |
| 4 Dec 2009 | INR | 572 | 594.9 | 557.1 | 579.4 | 115.88 | +14.6 (+2.58%) | 62,025 |
| 3 Dec 2009 | INR | 566.15 | 574.9 | 555 | 564.8 | 112.96 | -6.15 (-1.08%) | 62,000 |
| 2 Dec 2009 | INR | 572 | 580 | 567.4 | 570.95 | 114.19 | +0.65 (+0.11%) | 100,285 |
| 1 Dec 2009 | INR | 555 | 585 | 555 | 570.3 | 114.06 | +6.9 (+1.22%) | 350,105 |
| 30 Nov 2009 | INR | 565.3 | 580 | 556.4 | 563.4 | 112.68 | -0.55 (-0.10%) | 82,975 |
| 27 Nov 2009 | INR | 560 | 595 | 533.7 | 563.95 | 112.79 | -8.75 (-1.53%) | 200,820 |
| 26 Nov 2009 | INR | 591.05 | 596 | 570 | 572.7 | 114.54 | -21.45 (-3.61%) | 42,920 |
