| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | INR | 680 | 696.9 | 669.25 | 676.45 | 676.45 | -5.35 (-0.78%) | 60,023 |
| 6 Jan 2010 | INR | 665.5 | 689.9 | 663.95 | 681.8 | 681.8 | +18.8 (+2.84%) | 105,289 |
| 5 Jan 2010 | INR | 648.95 | 669.9 | 648 | 663 | 663 | +16 (+2.47%) | 120,656 |
| 4 Jan 2010 | INR | 631.95 | 654 | 628 | 647 | 647 | +19 (+3.03%) | 84,874 |
| 31 Dec 2009 | INR | 615.3 | 657 | 603.3 | 628 | 628 | +15.8 (+2.58%) | 156,540 |
| 30 Dec 2009 | INR | 618 | 629.4 | 606.1 | 612.2 | 612.2 | -6.05 (-0.98%) | 42,602 |
| 29 Dec 2009 | INR | 622 | 642 | 614 | 618.25 | 618.25 | +6.15 (+1.00%) | 65,525 |
| 24 Dec 2009 | INR | 632.8 | 637 | 610 | 612.1 | 612.1 | -10.9 (-1.75%) | 37,251 |
| 23 Dec 2009 | INR | 637 | 647.65 | 623 | 623 | 623 | -20.9 (-3.25%) | 53,840 |
| 22 Dec 2009 | INR | 649 | 659.85 | 638.1 | 643.9 | 643.9 | -5.1 (-0.79%) | 55,314 |
| 21 Dec 2009 | INR | 640 | 652.7 | 633.25 | 649 | 649 | +7.5 (+1.17%) | 84,969 |
| 18 Dec 2009 | INR | 638.1 | 656 | 638.1 | 641.5 | 641.5 | -1.55 (-0.24%) | 64,912 |
| 17 Dec 2009 | INR | 650 | 664 | 636.5 | 643.05 | 643.05 | -9.95 (-1.52%) | 94,410 |
| 16 Dec 2009 | INR | 657.9 | 674.25 | 650 | 653 | 653 | -2 (-0.31%) | 107,962 |
| 15 Dec 2009 | INR | 600.2 | 677.9 | 584 | 655 | 655 | -14.8 (-2.21%) | 201,461 |
| 14 Dec 2009 | INR | 670.05 | 685 | 665 | 669.8 | 669.8 | +1 (+0.15%) | 118,450 |
| 11 Dec 2009 | INR | 698 | 702 | 660.6 | 668.8 | 668.8 | -24.1 (-3.48%) | 276,588 |
| 10 Dec 2009 | INR | 690 | 702.95 | 650.2 | 692.9 | 692.9 | +6.9 (+1.01%) | 924,586 |
| 9 Dec 2009 | INR | 663 | 690.95 | 661 | 686 | 686 | +24.1 (+3.64%) | 1,042,019 |
| 8 Dec 2009 | INR | 560.2 | 662.9 | 509.3 | 661.9 | 661.9 | +58.9 (+9.77%) | 931,124 |
| 7 Dec 2009 | INR | 584.4 | 625.9 | 579.35 | 603 | 603 | +23.5 (+4.06%) | 599,025 |
| 4 Dec 2009 | INR | 549.7 | 592 | 540 | 579.5 | 579.5 | +41 (+7.61%) | 540,912 |
| 3 Dec 2009 | INR | 554.75 | 561 | 535.3 | 538.5 | 538.5 | -6.8 (-1.25%) | 202,292 |
| 2 Dec 2009 | INR | 524.45 | 571.6 | 524.45 | 545.3 | 545.3 | +19.75 (+3.76%) | 1,107,536 |
| 1 Dec 2009 | INR | 438 | 525.55 | 438 | 525.55 | 525.55 | +89.3 (+20.47%) | 595,122 |
| 30 Nov 2009 | INR | 439 | 455.6 | 435.1 | 436.25 | 436.25 | -5.55 (-1.26%) | 48,067 |
| 27 Nov 2009 | INR | 444 | 448 | 435.75 | 441.8 | 441.8 | -3.3 (-0.74%) | 25,070 |
| 26 Nov 2009 | INR | 453.35 | 461 | 445.05 | 445.1 | 445.1 | -10.1 (-2.22%) | 19,511 |
| 25 Nov 2009 | INR | 453.05 | 470 | 453.05 | 455.2 | 455.2 | -8.8 (-1.90%) | 30,272 |
| 24 Nov 2009 | INR | 356.9 | 468.2 | 356.9 | 464 | 464 | +19.9 (+4.48%) | 37,223 |
