| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | INR | 231.05 | 233.75 | 227.4 | 229.6 | 229.6 | -1.4 (-0.61%) | 5,495 |
| 4 Jan 2010 | INR | 236.8 | 236.8 | 229.5 | 231 | 231 | -5.8 (-2.45%) | 13,741 |
| 31 Dec 2009 | INR | 227.3 | 245 | 226 | 236.8 | 236.8 | +7.3 (+3.18%) | 133,605 |
| 30 Dec 2009 | INR | 234.6 | 235.95 | 228.2 | 229.5 | 229.5 | -0.35 (-0.15%) | 5,960 |
| 29 Dec 2009 | INR | 237.95 | 240 | 228.1 | 229.85 | 229.85 | -5.15 (-2.19%) | 28,852 |
| 24 Dec 2009 | INR | 264.5 | 264.5 | 222.75 | 235 | 235 | +13.5 (+6.09%) | 632,789 |
| 23 Dec 2009 | INR | 222.75 | 229.8 | 215.1 | 221.5 | 221.5 | +2.45 (+1.12%) | 33,428 |
| 22 Dec 2009 | INR | 209 | 229.9 | 209 | 219.05 | 219.05 | +12.05 (+5.82%) | 50,540 |
| 21 Dec 2009 | INR | 209 | 214.7 | 205.3 | 207 | 207 | -2 (-0.96%) | 2,570 |
| 18 Dec 2009 | INR | 210 | 221.65 | 205 | 209 | 209 | -0.5 (-0.24%) | 18,577 |
| 17 Dec 2009 | INR | 208.1 | 213.6 | 208.1 | 209.5 | 209.5 | -1.1 (-0.52%) | 106,596 |
| 16 Dec 2009 | INR | 209 | 212.9 | 207 | 210.6 | 210.6 | +2.6 (+1.25%) | 4,571 |
| 15 Dec 2009 | INR | 210 | 218.7 | 208 | 208 | 208 | -4 (-1.89%) | 8,684 |
| 14 Dec 2009 | INR | 214 | 217.1 | 210.1 | 212 | 212 | -3 (-1.40%) | 6,298 |
| 11 Dec 2009 | INR | 220 | 222 | 215 | 215 | 215 | -3 (-1.38%) | 11,350 |
| 10 Dec 2009 | INR | 218.9 | 224 | 216.55 | 218 | 218 | +0.9 (+0.41%) | 10,979 |
| 9 Dec 2009 | INR | 218 | 225.9 | 216.05 | 217.1 | 217.1 | -2.7 (-1.23%) | 18,444 |
| 8 Dec 2009 | INR | 222.1 | 225.7 | 217.15 | 219.8 | 219.8 | -4.9 (-2.18%) | 12,468 |
| 7 Dec 2009 | INR | 225 | 229.5 | 223 | 224.7 | 224.7 | -0.5 (-0.22%) | 8,508 |
| 4 Dec 2009 | INR | 227 | 233.85 | 222.25 | 225.2 | 225.2 | -3.3 (-1.44%) | 139,017 |
| 3 Dec 2009 | INR | 237.9 | 241.95 | 227 | 228.5 | 228.5 | -2.5 (-1.08%) | 199,699 |
| 2 Dec 2009 | INR | 234 | 236.95 | 225.25 | 231 | 231 | -0.5 (-0.22%) | 8,054 |
| 1 Dec 2009 | INR | 233.9 | 237.9 | 229.6 | 231.5 | 231.5 | +2.5 (+1.09%) | 6,256 |
| 30 Nov 2009 | INR | 223.6 | 236.8 | 222 | 229 | 229 | +9 (+4.09%) | 7,763 |
| 27 Nov 2009 | INR | 217.1 | 224.9 | 216.15 | 220 | 220 | -8 (-3.51%) | 3,254 |
| 26 Nov 2009 | INR | 228.2 | 232 | 225 | 228 | 228 | +0.85 (+0.37%) | 2,910 |
| 25 Nov 2009 | INR | 236.8 | 236.8 | 224.05 | 227.15 | 227.15 | -5.25 (-2.26%) | 2,914 |
| 24 Nov 2009 | INR | 237 | 238 | 231.25 | 232.4 | 232.4 | -4.7 (-1.98%) | 2,141 |
| 23 Nov 2009 | INR | 238.8 | 244 | 237 | 237.1 | 237.1 | -4.9 (-2.02%) | 3,495 |
| 20 Nov 2009 | INR | 234.05 | 245 | 230 | 242 | 242 | +6.4 (+2.72%) | 11,058 |
