| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2010 | INR | 205.25 | 206.8 | 192.1 | 195.3 | 195.3 | -7.8 (-3.84%) | 1,127,449 |
| 11 Jan 2010 | INR | 183.8 | 208.8 | 181 | 203.1 | 203.1 | +22.1 (+12.21%) | 2,249,344 |
| 8 Jan 2010 | INR | 166.8 | 188.6 | 165 | 181 | 181 | +15.5 (+9.37%) | 1,388,896 |
| 7 Jan 2010 | INR | 164.55 | 174 | 163 | 165.5 | 165.5 | +2.75 (+1.69%) | 550,223 |
| 6 Jan 2010 | INR | 162.8 | 169.85 | 161.6 | 162.75 | 162.75 | +2.8 (+1.75%) | 453,318 |
| 5 Jan 2010 | INR | 166.9 | 166.9 | 158.6 | 159.95 | 159.95 | -3.95 (-2.41%) | 883,961 |
| 4 Jan 2010 | INR | 160.8 | 167.45 | 159 | 163.9 | 163.9 | +5.9 (+3.73%) | 132,964 |
| 31 Dec 2009 | INR | 161.4 | 173 | 157.15 | 158 | 158 | -1 (-0.63%) | 1,312,349 |
| 30 Dec 2009 | INR | 156.7 | 160.4 | 154.5 | 159 | 159 | +1.95 (+1.24%) | 251,316 |
| 29 Dec 2009 | INR | 159.4 | 163.8 | 154 | 157.05 | 157.05 | -0.3 (-0.19%) | 222,532 |
| 24 Dec 2009 | INR | 154 | 165.4 | 153.5 | 157.35 | 157.35 | +3.85 (+2.51%) | 604,904 |
| 23 Dec 2009 | INR | 167 | 172.75 | 151.65 | 153.5 | 153.5 | -11.3 (-6.86%) | 77,294 |
| 22 Dec 2009 | INR | 163.75 | 171 | 159.15 | 164.8 | 164.8 | +5.8 (+3.65%) | 9,996 |
| 21 Dec 2009 | INR | 156 | 162 | 156 | 159 | 159 | +2.5 (+1.60%) | 2,693 |
| 18 Dec 2009 | INR | 159.5 | 164.45 | 155 | 156.5 | 156.5 | -1.4 (-0.89%) | 102,358 |
| 17 Dec 2009 | INR | 156.5 | 158.9 | 155.15 | 157.9 | 157.9 | +1.7 (+1.09%) | 2,900 |
| 16 Dec 2009 | INR | 157 | 159 | 153.35 | 156.2 | 156.2 | -0.8 (-0.51%) | 21,178 |
| 15 Dec 2009 | INR | 155.2 | 157.65 | 154.95 | 157 | 157 | +1.85 (+1.19%) | 2,593 |
| 14 Dec 2009 | INR | 160 | 160 | 155.05 | 155.15 | 155.15 | +0.35 (+0.23%) | 1,180 |
| 11 Dec 2009 | INR | 159 | 159.9 | 154 | 154.8 | 154.8 | -0.7 (-0.45%) | 4,878 |
| 10 Dec 2009 | INR | 154 | 158.75 | 154 | 155.5 | 155.5 | -3.5 (-2.20%) | 616 |
| 9 Dec 2009 | INR | 157.5 | 160.8 | 155 | 159 | 159 | +5.5 (+3.58%) | 3,192 |
| 8 Dec 2009 | INR | 156.9 | 160.4 | 151.5 | 153.5 | 153.5 | -1.5 (-0.97%) | 596 |
| 7 Dec 2009 | INR | 151.5 | 159.5 | 151.5 | 155 | 155 | -1.45 (-0.93%) | 756 |
| 4 Dec 2009 | INR | 155.9 | 156.5 | 154 | 156.45 | 156.45 | +0.45 (+0.29%) | 2,178 |
| 3 Dec 2009 | INR | 159.25 | 159.25 | 156 | 156 | 156 | 0.0 (0.0%) | 3,296 |
| 2 Dec 2009 | INR | 160.5 | 160.5 | 155 | 156 | 156 | -0.5 (-0.32%) | 2,500 |
| 1 Dec 2009 | INR | 155 | 158.45 | 155 | 156.5 | 156.5 | +3.35 (+2.19%) | 1,649 |
| 30 Nov 2009 | INR | 154.2 | 158 | 153.15 | 153.15 | 153.15 | -2.55 (-1.64%) | 4,391 |
| 27 Nov 2009 | INR | 153.9 | 157 | 151 | 155.7 | 155.7 | -2.3 (-1.46%) | 1,812 |
