| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | INR | 235 | 243 | 235 | 237.5 | 237.5 | +0.8 (+0.34%) | 38,120 |
| 24 Dec 2009 | INR | 239 | 241.85 | 228.55 | 236.7 | 236.7 | +6.55 (+2.85%) | 48,580 |
| 23 Dec 2009 | INR | 222 | 234.65 | 221.2 | 230.15 | 230.15 | +6.1 (+2.72%) | 35,120 |
| 22 Dec 2009 | INR | 216 | 228 | 216 | 224.05 | 224.05 | +5.65 (+2.59%) | 28,190 |
| 21 Dec 2009 | INR | 220 | 222 | 216 | 218.4 | 218.4 | -0.45 (-0.21%) | 19,220 |
| 18 Dec 2009 | INR | 222 | 227.45 | 215.25 | 218.85 | 218.85 | -5.8 (-2.58%) | 42,170 |
| 17 Dec 2009 | INR | 225 | 231.8 | 221.25 | 224.65 | 224.65 | -3.15 (-1.38%) | 40,670 |
| 16 Dec 2009 | INR | 229.1 | 233.9 | 227 | 227.8 | 227.8 | -2.65 (-1.15%) | 31,500 |
| 15 Dec 2009 | INR | 230 | 238 | 227.25 | 230.45 | 230.45 | +0.4 (+0.17%) | 96,510 |
| 14 Dec 2009 | INR | 237 | 239.9 | 226.35 | 230.05 | 230.05 | -6.2 (-2.62%) | 43,120 |
| 11 Dec 2009 | INR | 245 | 248.95 | 233.15 | 236.25 | 236.25 | +0.4 (+0.17%) | 484,700 |
| 10 Dec 2009 | INR | 231 | 237.9 | 229 | 235.85 | 235.85 | +6.75 (+2.95%) | 68,390 |
| 9 Dec 2009 | INR | 231 | 240.95 | 227 | 229.1 | 229.1 | -4 (-1.72%) | 64,950 |
| 8 Dec 2009 | INR | 235 | 243.9 | 231 | 233.1 | 233.1 | -6.55 (-2.73%) | 277,590 |
| 7 Dec 2009 | INR | 204 | 246.3 | 204 | 239.65 | 239.65 | +28.25 (+13.36%) | 863,480 |
| 4 Dec 2009 | INR | 210 | 216.5 | 208.2 | 211.4 | 211.4 | +0.55 (+0.26%) | 31,410 |
| 3 Dec 2009 | INR | 208 | 215 | 206.6 | 210.85 | 210.85 | +2.4 (+1.15%) | 46,090 |
| 2 Dec 2009 | INR | 213 | 214 | 206.35 | 208.45 | 208.45 | +0.2 (+0.10%) | 17,940 |
| 1 Dec 2009 | INR | 212 | 212 | 206.5 | 208.25 | 208.25 | +2.85 (+1.39%) | 73,430 |
| 30 Nov 2009 | INR | 209 | 212.5 | 204.1 | 205.4 | 205.4 | +1.5 (+0.74%) | 17,830 |
| 27 Nov 2009 | INR | 207.85 | 207.85 | 198 | 203.9 | 203.9 | -4.25 (-2.04%) | 21,380 |
| 26 Nov 2009 | INR | 214 | 217.8 | 207 | 208.15 | 208.15 | -4.55 (-2.14%) | 10,340 |
| 25 Nov 2009 | INR | 209.15 | 220 | 208.85 | 212.7 | 212.7 | +1.6 (+0.76%) | 29,400 |
| 24 Nov 2009 | INR | 219.5 | 219.5 | 207 | 211.1 | 211.1 | +0.8 (+0.38%) | 14,260 |
| 23 Nov 2009 | INR | 207 | 216.85 | 205.5 | 210.3 | 210.3 | +7.95 (+3.93%) | 32,390 |
| 20 Nov 2009 | INR | 205.2 | 206 | 181.5 | 202.35 | 202.35 | +0.25 (+0.12%) | 105,660 |
| 19 Nov 2009 | INR | 208.5 | 209 | 201 | 202.1 | 202.1 | -6.4 (-3.07%) | 97,690 |
| 18 Nov 2009 | INR | 210.05 | 213.8 | 205.05 | 208.5 | 208.5 | +1.7 (+0.82%) | 136,870 |
| 17 Nov 2009 | INR | 214.65 | 214.65 | 203 | 206.8 | 206.8 | -3.85 (-1.83%) | 77,170 |
| 16 Nov 2009 | INR | 221 | 221 | 209.05 | 210.65 | 210.65 | -4.5 (-2.09%) | 38,290 |
