| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | INR | 826 | 835.75 | 825 | 826 | 16.52 | -4 (-0.48%) | 614 |
| 5 Jan 2010 | INR | 840 | 842.96 | 825.54 | 830 | 16.6 | +7.15 (+0.87%) | 1,019 |
| 4 Jan 2010 | INR | 823 | 837.54 | 816 | 822.85 | 16.457 | +0.85 (+0.10%) | 733 |
| 31 Dec 2009 | INR | 822 | 825 | 815.5 | 822 | 16.44 | +7 (+0.86%) | 528 |
| 30 Dec 2009 | INR | 825 | 825 | 813 | 815 | 16.3 | -7.75 (-0.94%) | 767 |
| 29 Dec 2009 | INR | 826 | 828 | 812 | 822.75 | 16.455 | +0.75 (+0.09%) | 681 |
| 24 Dec 2009 | INR | 815 | 825 | 812 | 822 | 16.44 | +11.7 (+1.44%) | 742 |
| 23 Dec 2009 | INR | 820 | 820 | 810 | 810.3 | 16.206 | -8.7 (-1.06%) | 1,262 |
| 22 Dec 2009 | INR | 825.1 | 825.1 | 816 | 819 | 16.38 | -12.1 (-1.46%) | 1,119 |
| 21 Dec 2009 | INR | 860 | 860 | 830 | 831.1 | 16.622 | +2.8 (+0.34%) | 429 |
| 18 Dec 2009 | INR | 830 | 844 | 825 | 828.3 | 16.566 | -14.65 (-1.74%) | 996 |
| 17 Dec 2009 | INR | 847 | 854 | 840 | 842.95 | 16.859 | -0.05 (-0.01%) | 394 |
| 16 Dec 2009 | INR | 853 | 853 | 835 | 843 | 16.86 | +10 (+1.20%) | 376 |
| 15 Dec 2009 | INR | 838.06 | 874.54 | 832 | 833 | 16.66 | -4.94 (-0.59%) | 1,085 |
| 14 Dec 2009 | INR | 840 | 843.9 | 835.9 | 837.94 | 16.7588 | -7.96 (-0.94%) | 1,244 |
| 11 Dec 2009 | INR | 845 | 850 | 843 | 845.9 | 16.918 | +5.9 (+0.70%) | 495 |
| 10 Dec 2009 | INR | 855 | 855 | 835.26 | 840 | 16.8 | -6 (-0.71%) | 1,770 |
| 9 Dec 2009 | INR | 855 | 855 | 841 | 846 | 16.92 | -15 (-1.74%) | 1,496 |
| 8 Dec 2009 | INR | 851.5 | 867 | 851.5 | 861 | 17.22 | +9 (+1.06%) | 1,231 |
| 7 Dec 2009 | INR | 889 | 889 | 835 | 852 | 17.04 | -37 (-4.16%) | 2,806 |
| 4 Dec 2009 | INR | 897 | 897 | 886 | 889 | 17.78 | -7 (-0.78%) | 1,712 |
| 3 Dec 2009 | INR | 897 | 914 | 895 | 896 | 17.92 | -0.95 (-0.11%) | 1,319 |
| 2 Dec 2009 | INR | 885.1 | 897 | 881 | 896.95 | 17.939 | +16.95 (+1.93%) | 1,092 |
| 1 Dec 2009 | INR | 877.9 | 880.5 | 870 | 880 | 17.6 | +14 (+1.62%) | 538 |
| 30 Nov 2009 | INR | 970.5 | 970.5 | 866 | 866 | 17.32 | +1 (+0.12%) | 1,406 |
| 27 Nov 2009 | INR | 894.6 | 923.54 | 851.24 | 865 | 17.3 | -14 (-1.59%) | 3,779 |
| 26 Nov 2009 | INR | 882 | 890 | 875 | 879 | 17.58 | +9 (+1.03%) | 1,752 |
| 25 Nov 2009 | INR | 875 | 893.54 | 863 | 870 | 17.4 | -0.15 (-0.02%) | 1,402 |
| 24 Nov 2009 | INR | 870 | 874.6 | 865 | 870.15 | 17.403 | +4.15 (+0.48%) | 910 |
| 23 Nov 2009 | INR | 851.5 | 868 | 851.5 | 866 | 17.32 | +16 (+1.88%) | 732 |
