| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 259.4 | 263.8 | 244.42 | 245.28 | 49.056 | -10.8 (-4.22%) | 161,340 |
| 8 Jan 2010 | INR | 268.66 | 274 | 254 | 256.08 | 51.216 | -10.82 (-4.05%) | 249,040 |
| 7 Jan 2010 | INR | 262.3 | 279.98 | 251.6 | 266.9 | 53.38 | +4.62 (+1.76%) | 776,980 |
| 6 Jan 2010 | INR | 220 | 265.9 | 220 | 262.28 | 52.456 | +38.76 (+17.34%) | 1,289,560 |
| 5 Jan 2010 | INR | 235.38 | 235.38 | 220 | 223.52 | 44.704 | -8.12 (-3.51%) | 262,580 |
| 4 Jan 2010 | INR | 199 | 235.98 | 197.06 | 231.64 | 46.328 | +35 (+17.80%) | 1,195,260 |
| 31 Dec 2009 | INR | 195.02 | 201.4 | 193.2 | 196.64 | 39.328 | +2 (+1.03%) | 28,600 |
| 30 Dec 2009 | INR | 193.4 | 199 | 193.2 | 194.64 | 38.928 | -2.08 (-1.06%) | 9,450 |
| 29 Dec 2009 | INR | 198 | 202 | 193 | 196.72 | 39.344 | +0.1 (+0.05%) | 25,570 |
| 24 Dec 2009 | INR | 200 | 208 | 194.44 | 196.62 | 39.324 | -1.6 (-0.81%) | 85,470 |
| 23 Dec 2009 | INR | 210.2 | 213.88 | 195.26 | 198.22 | 39.644 | -10.3 (-4.94%) | 219,700 |
| 22 Dec 2009 | INR | 180.42 | 213.66 | 180.42 | 208.52 | 41.704 | +28.6 (+15.90%) | 650,180 |
| 21 Dec 2009 | INR | 180 | 180.4 | 176.7 | 179.92 | 35.984 | -0.18 (-0.10%) | 12,890 |
| 18 Dec 2009 | INR | 177 | 180.72 | 177 | 180.1 | 36.02 | +1.98 (+1.11%) | 6,150 |
| 17 Dec 2009 | INR | 178 | 180 | 177 | 178.12 | 35.624 | +3.62 (+2.07%) | 8,160 |
| 16 Dec 2009 | INR | 176.4 | 177.72 | 173.44 | 174.5 | 34.9 | -3.5 (-1.97%) | 13,800 |
| 15 Dec 2009 | INR | 180 | 180.18 | 178 | 178 | 35.6 | -2.3 (-1.28%) | 20,190 |
| 14 Dec 2009 | INR | 184.94 | 184.94 | 178 | 180.3 | 36.06 | +2.16 (+1.21%) | 12,320 |
| 11 Dec 2009 | INR | 178 | 183 | 177 | 178.14 | 35.628 | -1.44 (-0.80%) | 5,220 |
| 10 Dec 2009 | INR | 180 | 182.98 | 177.2 | 179.58 | 35.916 | -1.2 (-0.66%) | 5,380 |
| 9 Dec 2009 | INR | 180.02 | 183 | 178.42 | 180.78 | 36.156 | -0.38 (-0.21%) | 6,280 |
| 8 Dec 2009 | INR | 178 | 182 | 176.26 | 181.16 | 36.232 | +3.18 (+1.79%) | 14,540 |
| 7 Dec 2009 | INR | 175.6 | 180.8 | 175 | 177.98 | 35.596 | +0.42 (+0.24%) | 10,460 |
| 4 Dec 2009 | INR | 174.02 | 178.6 | 174.02 | 177.56 | 35.512 | +2.76 (+1.58%) | 23,990 |
| 3 Dec 2009 | INR | 176.62 | 181.22 | 174 | 174.8 | 34.96 | -4.12 (-2.30%) | 38,250 |
| 2 Dec 2009 | INR | 183 | 183.4 | 178.38 | 178.92 | 35.784 | -0.96 (-0.53%) | 13,570 |
| 1 Dec 2009 | INR | 178.2 | 184 | 178.2 | 179.88 | 35.976 | +1.86 (+1.04%) | 13,320 |
| 30 Nov 2009 | INR | 184.82 | 189.78 | 175 | 178.02 | 35.604 | +2.94 (+1.68%) | 24,140 |
| 27 Nov 2009 | INR | 169.02 | 181.4 | 169.02 | 175.08 | 35.016 | -4.22 (-2.35%) | 76,880 |
| 26 Nov 2009 | INR | 178.2 | 186 | 173.22 | 179.3 | 35.86 | +2.68 (+1.52%) | 118,740 |
