| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 339 | 345 | 339 | 341.5 | 34.15 | +4.5 (+1.34%) | 3,642 |
| 31 Dec 2009 | INR | 334 | 339.49 | 334 | 337 | 33.7 | +2 (+0.60%) | 1,675 |
| 30 Dec 2009 | INR | 336 | 336 | 332.11 | 335 | 33.5 | +1 (+0.30%) | 5,033 |
| 29 Dec 2009 | INR | 335 | 339 | 334 | 334 | 33.4 | -1 (-0.30%) | 20,099 |
| 24 Dec 2009 | INR | 335 | 335.5 | 330 | 335 | 33.5 | +2.25 (+0.68%) | 547 |
| 23 Dec 2009 | INR | 328 | 332.75 | 328 | 332.75 | 33.275 | +10.75 (+3.34%) | 73 |
| 22 Dec 2009 | INR | 325.75 | 325.75 | 322 | 322 | 32.2 | +1 (+0.31%) | 163 |
| 21 Dec 2009 | INR | 323 | 323 | 319.8 | 321 | 32.1 | -2.5 (-0.77%) | 84 |
| 18 Dec 2009 | INR | 326 | 326.48 | 319 | 323.5 | 32.35 | +1.25 (+0.39%) | 244 |
| 17 Dec 2009 | INR | 320.01 | 325.77 | 318.01 | 322.25 | 32.225 | +2.25 (+0.70%) | 331 |
| 16 Dec 2009 | INR | 320 | 327.2 | 320 | 320 | 32 | -1.5 (-0.47%) | 502 |
| 15 Dec 2009 | INR | 336 | 336 | 321.5 | 321.5 | 32.15 | -15.5 (-4.60%) | 564 |
| 14 Dec 2009 | INR | 336 | 338.5 | 332.5 | 337 | 33.7 | +0.95 (+0.28%) | 160 |
| 11 Dec 2009 | INR | 344 | 347.75 | 336.05 | 336.05 | 33.605 | -4.45 (-1.31%) | 11,369 |
| 10 Dec 2009 | INR | 341 | 345 | 338 | 340.5 | 34.05 | -3.5 (-1.02%) | 151 |
| 9 Dec 2009 | INR | 346 | 346.75 | 338 | 344 | 34.4 | +2 (+0.58%) | 3,173 |
| 8 Dec 2009 | INR | 346 | 346 | 340.25 | 342 | 34.2 | -1.5 (-0.44%) | 265 |
| 7 Dec 2009 | INR | 343.9 | 344 | 343.5 | 343.5 | 34.35 | +0.5 (+0.15%) | 341 |
| 4 Dec 2009 | INR | 348 | 351.4 | 343 | 343 | 34.3 | -7 (-2%) | 1,269 |
| 3 Dec 2009 | INR | 350 | 353 | 345 | 350 | 35 | +1.5 (+0.43%) | 3,984 |
| 2 Dec 2009 | INR | 348.5 | 351.5 | 343.05 | 348.5 | 34.85 | +9.25 (+2.73%) | 888 |
| 1 Dec 2009 | INR | 340 | 344 | 335.2 | 339.25 | 33.925 | +1.8 (+0.53%) | 10,549 |
| 30 Nov 2009 | INR | 343 | 343 | 332.75 | 337.45 | 33.745 | +0.45 (+0.13%) | 61,850 |
| 27 Nov 2009 | INR | 331 | 349.8 | 320 | 337 | 33.7 | +1.5 (+0.45%) | 7,265 |
| 26 Nov 2009 | INR | 343 | 344 | 335.5 | 335.5 | 33.55 | -8 (-2.33%) | 1,276 |
| 25 Nov 2009 | INR | 348.25 | 350.25 | 343.5 | 343.5 | 34.35 | +3 (+0.88%) | 1,408 |
| 24 Nov 2009 | INR | 348.5 | 348.5 | 340.5 | 340.5 | 34.05 | -6.75 (-1.94%) | 695 |
| 23 Nov 2009 | INR | 332 | 350 | 332 | 347.25 | 34.725 | +5.25 (+1.54%) | 3,861 |
| 20 Nov 2009 | INR | 336 | 342 | 332.6 | 342 | 34.2 | +4 (+1.18%) | 169 |
| 19 Nov 2009 | INR | 342 | 343.75 | 338 | 338 | 33.8 | -4 (-1.17%) | 20 |
