| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | INR | 812 | 816.7 | 801 | 804 | 804 | -5.65 (-0.70%) | 318,640 |
| 23 Dec 2009 | INR | 802 | 811.9 | 802 | 809.65 | 809.65 | +11.6 (+1.45%) | 155,368 |
| 22 Dec 2009 | INR | 790 | 800 | 785.1 | 798.05 | 798.05 | +15.95 (+2.04%) | 160,302 |
| 21 Dec 2009 | INR | 774 | 793 | 769 | 782.1 | 782.1 | +8.75 (+1.13%) | 296,902 |
| 18 Dec 2009 | INR | 778.25 | 786.85 | 771 | 773.35 | 773.35 | -9.65 (-1.23%) | 94,770 |
| 17 Dec 2009 | INR | 774 | 786.75 | 770 | 783 | 783 | +7.55 (+0.97%) | 185,218 |
| 16 Dec 2009 | INR | 787 | 788 | 770.5 | 775.45 | 775.45 | -9.8 (-1.25%) | 367,938 |
| 15 Dec 2009 | INR | 800.1 | 806 | 780.1 | 785.25 | 785.25 | -12.25 (-1.54%) | 191,892 |
| 14 Dec 2009 | INR | 806 | 838 | 792.1 | 797.5 | 797.5 | -3.35 (-0.42%) | 119,454 |
| 11 Dec 2009 | INR | 808 | 810.95 | 791 | 800.85 | 800.85 | +0.85 (+0.11%) | 150,526 |
| 10 Dec 2009 | INR | 795 | 805 | 790 | 800 | 800 | +7.9 (+1.00%) | 107,054 |
| 9 Dec 2009 | INR | 802 | 807.5 | 788.5 | 792.1 | 792.1 | -15.4 (-1.91%) | 132,358 |
| 8 Dec 2009 | INR | 790 | 812.4 | 780 | 807.5 | 807.5 | +23.1 (+2.94%) | 157,984 |
| 7 Dec 2009 | INR | 810 | 810 | 781.25 | 784.4 | 784.4 | -14 (-1.75%) | 171,434 |
| 4 Dec 2009 | INR | 800 | 807 | 793 | 798.4 | 798.4 | -6.6 (-0.82%) | 155,700 |
| 3 Dec 2009 | INR | 820 | 825.95 | 802 | 805 | 805 | -9.35 (-1.15%) | 166,976 |
| 2 Dec 2009 | INR | 817 | 824 | 810.1 | 814.35 | 814.35 | +1.9 (+0.23%) | 187,388 |
| 1 Dec 2009 | INR | 785.1 | 815 | 785.1 | 812.45 | 812.45 | +28.65 (+3.66%) | 374,340 |
| 30 Nov 2009 | INR | 778.9 | 794 | 772 | 783.8 | 783.8 | +21.95 (+2.88%) | 169,648 |
| 27 Nov 2009 | INR | 760 | 770 | 728 | 761.85 | 761.85 | -22.9 (-2.92%) | 501,726 |
| 26 Nov 2009 | INR | 785 | 792 | 778.25 | 784.75 | 784.75 | -4.9 (-0.62%) | 192,856 |
| 25 Nov 2009 | INR | 781.8 | 797.45 | 777 | 789.65 | 789.65 | +9.9 (+1.27%) | 257,622 |
| 24 Nov 2009 | INR | 808 | 808 | 775.05 | 779.75 | 779.75 | -22.35 (-2.79%) | 354,026 |
| 23 Nov 2009 | INR | 800.4 | 812 | 792.1 | 802.1 | 802.1 | +7.4 (+0.93%) | 348,456 |
| 20 Nov 2009 | INR | 778 | 800 | 766.25 | 794.7 | 794.7 | +9.5 (+1.21%) | 279,072 |
| 19 Nov 2009 | INR | 824.4 | 824.4 | 780.3 | 785.2 | 785.2 | -29.6 (-3.63%) | 271,264 |
| 18 Nov 2009 | INR | 830 | 849.8 | 812.4 | 814.8 | 814.8 | -14.7 (-1.77%) | 775,346 |
| 17 Nov 2009 | INR | 829.95 | 835.5 | 805.75 | 829.5 | 829.5 | +6.55 (+0.80%) | 213,102 |
| 16 Nov 2009 | INR | 817.1 | 831.8 | 812.75 | 822.95 | 822.95 | +12.3 (+1.52%) | 254,090 |
| 13 Nov 2009 | INR | 791.35 | 816.5 | 787.5 | 810.65 | 810.65 | +19.3 (+2.44%) | 305,370 |
