| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 206.45 | 210.25 | 204.5 | 210.05 | 210.05 | +5.3 (+2.59%) | 2,129,812 |
| 31 Dec 2009 | INR | 207.15 | 208 | 203.45 | 204.75 | 204.75 | -0.55 (-0.27%) | 3,257,612 |
| 30 Dec 2009 | INR | 208.1 | 210.75 | 205.1 | 205.3 | 205.3 | -1.45 (-0.70%) | 3,044,262 |
| 29 Dec 2009 | INR | 202.5 | 209 | 202.15 | 206.75 | 206.75 | +4.85 (+2.40%) | 2,897,059 |
| 24 Dec 2009 | INR | 203.5 | 204.25 | 199.6 | 201.9 | 201.9 | -0.1 (-0.05%) | 1,997,053 |
| 23 Dec 2009 | INR | 197.5 | 203 | 197 | 202 | 202 | +5.35 (+2.72%) | 2,587,534 |
| 22 Dec 2009 | INR | 196.95 | 197.8 | 194.6 | 196.65 | 196.65 | +1.65 (+0.85%) | 1,698,239 |
| 21 Dec 2009 | INR | 197 | 199.4 | 193.3 | 195 | 195 | -0.15 (-0.08%) | 2,507,285 |
| 18 Dec 2009 | INR | 201 | 203.45 | 195.15 | 195.15 | 195.15 | -7.65 (-3.77%) | 2,932,089 |
| 17 Dec 2009 | INR | 201 | 204.85 | 200.1 | 202.8 | 202.8 | +0.65 (+0.32%) | 2,398,353 |
| 16 Dec 2009 | INR | 200.3 | 203 | 197.2 | 202.15 | 202.15 | +2.2 (+1.10%) | 2,374,981 |
| 15 Dec 2009 | INR | 206.3 | 206.75 | 198.85 | 199.95 | 199.95 | -5.05 (-2.46%) | 2,931,437 |
| 14 Dec 2009 | INR | 204.75 | 208.55 | 203.6 | 205 | 205 | -1.75 (-0.85%) | 3,247,247 |
| 11 Dec 2009 | INR | 212.9 | 214 | 204.55 | 206.75 | 206.75 | -1.45 (-0.70%) | 2,883,711 |
| 10 Dec 2009 | INR | 207.8 | 209.95 | 206 | 208.2 | 208.2 | +0.2 (+0.10%) | 2,130,602 |
| 9 Dec 2009 | INR | 206.75 | 211.6 | 206 | 208 | 208 | -1 (-0.48%) | 3,142,360 |
| 8 Dec 2009 | INR | 205.7 | 209 | 204.65 | 209 | 209 | +3.25 (+1.58%) | 2,438,885 |
| 7 Dec 2009 | INR | 207 | 210.8 | 205 | 205.75 | 205.75 | +0.4 (+0.19%) | 3,300,727 |
| 4 Dec 2009 | INR | 204.5 | 207.8 | 203.25 | 205.35 | 205.35 | -0.3 (-0.15%) | 2,224,657 |
| 3 Dec 2009 | INR | 207.4 | 209.3 | 203 | 205.65 | 205.65 | -0.05 (-0.02%) | 3,320,329 |
| 2 Dec 2009 | INR | 201.6 | 208.9 | 200.6 | 205.7 | 205.7 | +6 (+3.00%) | 6,142,148 |
| 1 Dec 2009 | INR | 199.9 | 201.7 | 197.3 | 199.7 | 199.7 | +2.1 (+1.06%) | 5,155,404 |
| 30 Nov 2009 | INR | 205.25 | 208.4 | 197.2 | 197.6 | 197.6 | -5.3 (-2.61%) | 4,899,707 |
| 27 Nov 2009 | INR | 201 | 204.45 | 192 | 202.9 | 202.9 | -2.1 (-1.02%) | 5,071,456 |
| 26 Nov 2009 | INR | 209 | 212.4 | 203.5 | 205 | 205 | -4.85 (-2.31%) | 3,619,505 |
| 25 Nov 2009 | INR | 210 | 212.5 | 205.05 | 209.85 | 209.85 | +0.8 (+0.38%) | 3,004,666 |
| 24 Nov 2009 | INR | 210.6 | 214.3 | 208 | 209.05 | 209.05 | -3.1 (-1.46%) | 3,293,792 |
| 23 Nov 2009 | INR | 216 | 216.45 | 210.1 | 212.15 | 212.15 | -4.2 (-1.94%) | 2,091,384 |
| 20 Nov 2009 | INR | 207.5 | 216.5 | 207 | 216.35 | 216.35 | +6.5 (+3.10%) | 4,067,236 |
| 19 Nov 2009 | INR | 212.3 | 216.6 | 206 | 209.85 | 209.85 | -1.9 (-0.90%) | 5,386,692 |
