| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | INR | 271.5 | 281.1 | 270.5 | 281 | 281 | +24.4 (+9.51%) | 819,888 |
| 29 Dec 2009 | INR | 0 | 0 | 0 | 256.6 | 256.6 | 0.0 (0.0%) | 0 |
| 28 Dec 2009 | INR | 0 | 0 | 0 | 256.6 | 256.6 | 0.0 (0.0%) | 0 |
| 25 Dec 2009 | INR | 0 | 0 | 0 | 256.6 | 256.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | INR | 253.5 | 260 | 250 | 256.6 | 256.6 | +4.15 (+1.64%) | 303,104 |
| 23 Dec 2009 | INR | 245 | 255.5 | 244.3 | 252.45 | 252.45 | +9.5 (+3.91%) | 329,404 |
| 22 Dec 2009 | INR | 245 | 247.25 | 242 | 242.95 | 242.95 | -0.4 (-0.16%) | 62,154 |
| 21 Dec 2009 | INR | 247.2 | 249 | 242 | 243.35 | 243.35 | -3.85 (-1.56%) | 194,118 |
| 18 Dec 2009 | INR | 244.4 | 249.3 | 236 | 247.2 | 247.2 | +9.75 (+4.11%) | 420,102 |
| 17 Dec 2009 | INR | 239.9 | 240.4 | 235.5 | 237.45 | 237.45 | -1.2 (-0.50%) | 77,896 |
| 16 Dec 2009 | INR | 239.1 | 240.5 | 236 | 238.65 | 238.65 | -1.65 (-0.69%) | 153,974 |
| 15 Dec 2009 | INR | 245.6 | 248.8 | 240.3 | 240.3 | 240.3 | -5.2 (-2.12%) | 77,642 |
| 14 Dec 2009 | INR | 248.5 | 251.95 | 244.05 | 245.5 | 245.5 | -1.8 (-0.73%) | 86,794 |
| 11 Dec 2009 | INR | 253.2 | 254.7 | 245.75 | 247.3 | 247.3 | -5.35 (-2.12%) | 111,896 |
| 10 Dec 2009 | INR | 251 | 254.85 | 247.1 | 252.65 | 252.65 | +4.1 (+1.65%) | 178,814 |
| 9 Dec 2009 | INR | 248 | 255.5 | 246.55 | 248.55 | 248.55 | -4.15 (-1.64%) | 150,278 |
| 8 Dec 2009 | INR | 249.4 | 256.9 | 247.15 | 252.7 | 252.7 | +7.25 (+2.95%) | 441,110 |
| 7 Dec 2009 | INR | 251.7 | 253 | 245 | 245.45 | 245.45 | -5.35 (-2.13%) | 100,774 |
| 4 Dec 2009 | INR | 254 | 257.7 | 249 | 250.8 | 250.8 | -4.45 (-1.74%) | 173,290 |
| 3 Dec 2009 | INR | 262.3 | 264.3 | 254 | 255.25 | 255.25 | -5.75 (-2.20%) | 159,540 |
| 2 Dec 2009 | INR | 255.4 | 264.9 | 252.2 | 261 | 261 | +6.25 (+2.45%) | 389,762 |
| 1 Dec 2009 | INR | 250 | 255.8 | 248.55 | 254.75 | 254.75 | +6.25 (+2.52%) | 252,138 |
| 30 Nov 2009 | INR | 245 | 252.75 | 244.05 | 248.5 | 248.5 | +6.4 (+2.64%) | 293,478 |
| 27 Nov 2009 | INR | 240 | 244.9 | 229.4 | 242.1 | 242.1 | -0.85 (-0.35%) | 449,452 |
| 26 Nov 2009 | INR | 260 | 260.7 | 239.5 | 242.95 | 242.95 | -16.3 (-6.29%) | 406,082 |
| 25 Nov 2009 | INR | 247 | 261.7 | 241.25 | 259.25 | 259.25 | +13.5 (+5.49%) | 1,068,742 |
| 24 Nov 2009 | INR | 239 | 249.85 | 235.65 | 245.75 | 245.75 | +8.7 (+3.67%) | 665,786 |
| 23 Nov 2009 | INR | 231.9 | 239.9 | 231 | 237.05 | 237.05 | +7.3 (+3.18%) | 346,622 |
| 20 Nov 2009 | INR | 232 | 237 | 224.25 | 229.75 | 229.75 | -2.35 (-1.01%) | 275,106 |
| 19 Nov 2009 | INR | 242 | 243 | 230.1 | 232.1 | 232.1 | -8.4 (-3.49%) | 309,754 |
