| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2010 | INR | 2,195 | 2,195 | 2,158.1 | 2,173.9 | 217.39 | -24.8 (-1.13%) | 21,719,690 |
| 12 Jan 2010 | INR | 2,267 | 2,270 | 2,196.2 | 2,198.7 | 219.87 | -70.4 (-3.10%) | 22,917,720 |
| 11 Jan 2010 | INR | 2,297 | 2,312.7 | 2,263.3 | 2,269.1 | 226.91 | -18.6 (-0.81%) | 14,145,340 |
| 8 Jan 2010 | INR | 2,294 | 2,303.9 | 2,280.1 | 2,287.7 | 228.77 | -4.3 (-0.19%) | 10,453,820 |
| 7 Jan 2010 | INR | 2,306 | 2,310 | 2,281.1 | 2,292 | 229.2 | -8 (-0.35%) | 8,576,510 |
| 6 Jan 2010 | INR | 2,297 | 2,315 | 2,285 | 2,300 | 230 | +6 (+0.26%) | 14,527,930 |
| 5 Jan 2010 | INR | 2,308 | 2,310 | 2,280.1 | 2,294 | 229.4 | 0.0 (0.0%) | 11,613,740 |
| 4 Jan 2010 | INR | 2,275 | 2,300 | 2,275 | 2,294 | 229.4 | +23.9 (+1.05%) | 11,031,470 |
| 31 Dec 2009 | INR | 2,235 | 2,283.7 | 2,229 | 2,270.1 | 227.01 | +47 (+2.11%) | 24,604,130 |
| 30 Dec 2009 | INR | 2,222 | 2,237.9 | 2,212.3 | 2,223.1 | 222.31 | +0.4 (+0.02%) | 11,239,390 |
| 29 Dec 2009 | INR | 2,225.1 | 2,237.5 | 2,207.9 | 2,222.7 | 222.27 | +6.5 (+0.29%) | 8,265,300 |
| 24 Dec 2009 | INR | 2,235 | 2,235 | 2,201.3 | 2,216.2 | 221.62 | +8 (+0.36%) | 11,181,160 |
| 23 Dec 2009 | INR | 2,171 | 2,215 | 2,171 | 2,208.2 | 220.82 | +40.2 (+1.85%) | 14,132,130 |
| 22 Dec 2009 | INR | 2,155 | 2,175.5 | 2,155 | 2,168 | 216.8 | +23.5 (+1.10%) | 9,524,630 |
| 21 Dec 2009 | INR | 2,149 | 2,166.9 | 2,135.1 | 2,144.5 | 214.45 | +9.8 (+0.46%) | 12,814,370 |
| 18 Dec 2009 | INR | 2,152.1 | 2,181 | 2,131 | 2,134.7 | 213.47 | -34.3 (-1.58%) | 18,490,050 |
| 17 Dec 2009 | INR | 2,151.2 | 2,178.5 | 2,125.3 | 2,169 | 216.9 | +16.5 (+0.77%) | 28,004,020 |
| 16 Dec 2009 | INR | 2,169.5 | 2,190 | 2,146 | 2,152.5 | 215.25 | -25.5 (-1.17%) | 27,712,020 |
| 15 Dec 2009 | INR | 2,260 | 2,260 | 2,175 | 2,178 | 217.8 | -69 (-3.07%) | 28,383,370 |
| 14 Dec 2009 | INR | 2,267 | 2,285 | 2,240.7 | 2,247 | 224.7 | -15.6 (-0.69%) | 19,594,840 |
| 11 Dec 2009 | INR | 2,310 | 2,325 | 2,260 | 2,262.6 | 226.26 | -28.4 (-1.24%) | 20,011,940 |
| 10 Dec 2009 | INR | 2,290 | 2,312 | 2,271 | 2,291 | 229.1 | -8.1 (-0.35%) | 16,619,380 |
| 9 Dec 2009 | INR | 2,297.7 | 2,319 | 2,276 | 2,299.1 | 229.91 | -7.9 (-0.34%) | 18,696,060 |
| 8 Dec 2009 | INR | 2,314.6 | 2,329.7 | 2,278.9 | 2,307 | 230.7 | -4.9 (-0.21%) | 24,811,510 |
| 7 Dec 2009 | INR | 2,335 | 2,349.8 | 2,306.4 | 2,311.9 | 231.19 | -16.1 (-0.69%) | 18,355,880 |
| 4 Dec 2009 | INR | 2,330 | 2,375 | 2,321.2 | 2,328 | 232.8 | -16 (-0.68%) | 21,757,810 |
| 3 Dec 2009 | INR | 2,329 | 2,364.4 | 2,305 | 2,344 | 234.4 | +39.8 (+1.73%) | 24,354,640 |
| 2 Dec 2009 | INR | 2,309.8 | 2,351.7 | 2,301.6 | 2,304.2 | 230.42 | +12.3 (+0.54%) | 17,971,870 |
| 1 Dec 2009 | INR | 2,246 | 2,298 | 2,243.1 | 2,291.9 | 229.19 | +56.8 (+2.54%) | 17,561,300 |
| 30 Nov 2009 | INR | 2,280 | 2,292.2 | 2,218.5 | 2,235.1 | 223.51 | -7.9 (-0.35%) | 27,829,100 |
