| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 531.54 | 558 | 521.54 | 528.1 | 264.05 | +0.3 (+0.06%) | 110,128 |
| 8 Jan 2010 | INR | 529.9 | 542.76 | 518.34 | 527.8 | 263.9 | +4.6 (+0.88%) | 97,760 |
| 7 Jan 2010 | INR | 522 | 534 | 518.54 | 523.2 | 261.6 | +2.74 (+0.53%) | 97,878 |
| 6 Jan 2010 | INR | 523.96 | 536 | 509 | 520.46 | 260.23 | +3.12 (+0.60%) | 107,798 |
| 5 Jan 2010 | INR | 551 | 560 | 515 | 517.34 | 258.67 | -31.66 (-5.77%) | 107,802 |
| 4 Jan 2010 | INR | 584 | 613.84 | 535.3 | 549 | 274.5 | -34.66 (-5.94%) | 100,466 |
| 31 Dec 2009 | INR | 547.5 | 644 | 530 | 583.66 | 291.83 | +42.96 (+7.95%) | 239,170 |
| 30 Dec 2009 | INR | 545 | 551 | 528.5 | 540.7 | 270.35 | -0.2 (-0.04%) | 180,228 |
| 29 Dec 2009 | INR | 515.26 | 552 | 506.04 | 540.9 | 270.45 | +21.14 (+4.07%) | 143,266 |
| 24 Dec 2009 | INR | 504.54 | 534.34 | 502.04 | 519.76 | 259.88 | +17.8 (+3.55%) | 108,960 |
| 23 Dec 2009 | INR | 490 | 509.5 | 484.5 | 501.96 | 250.98 | +18.6 (+3.85%) | 106,720 |
| 22 Dec 2009 | INR | 488 | 495.8 | 480.6 | 483.36 | 241.68 | -6.64 (-1.36%) | 96,368 |
| 21 Dec 2009 | INR | 491.5 | 492.6 | 488.76 | 490 | 245 | -1.26 (-0.26%) | 178,400 |
| 18 Dec 2009 | INR | 493 | 497 | 490 | 491.26 | 245.63 | +0.56 (+0.11%) | 132,422 |
| 17 Dec 2009 | INR | 499.76 | 499.76 | 488.64 | 490.7 | 245.35 | -0.26 (-0.05%) | 109,072 |
| 16 Dec 2009 | INR | 517 | 517 | 488.1 | 490.96 | 245.48 | -16 (-3.16%) | 130,850 |
| 15 Dec 2009 | INR | 509 | 513.34 | 503 | 506.96 | 253.48 | -1.68 (-0.33%) | 132,316 |
| 14 Dec 2009 | INR | 529.2 | 530 | 505 | 508.64 | 254.32 | -17.86 (-3.39%) | 134,084 |
| 11 Dec 2009 | INR | 530.34 | 538.84 | 524.9 | 526.5 | 263.25 | -0.5 (-0.09%) | 124,704 |
| 10 Dec 2009 | INR | 531.5 | 532 | 523.5 | 527 | 263.5 | -2.8 (-0.53%) | 186,000 |
| 9 Dec 2009 | INR | 533 | 535 | 526 | 529.8 | 264.9 | -0.36 (-0.07%) | 181,834 |
| 8 Dec 2009 | INR | 538 | 543 | 529 | 530.16 | 265.08 | +0.26 (+0.05%) | 152,738 |
| 7 Dec 2009 | INR | 534 | 542.9 | 529 | 529.9 | 264.95 | -3.86 (-0.72%) | 379,628 |
| 4 Dec 2009 | INR | 571.04 | 571.04 | 510 | 533.76 | 266.88 | -36.78 (-6.45%) | 494,062 |
| 3 Dec 2009 | INR | 569 | 577 | 566.5 | 570.54 | 285.27 | +1.94 (+0.34%) | 164,748 |
| 2 Dec 2009 | INR | 575 | 579 | 565 | 568.6 | 284.3 | -2.1 (-0.37%) | 159,606 |
| 1 Dec 2009 | INR | 559.5 | 582 | 558.4 | 570.7 | 285.35 | +11.44 (+2.05%) | 210,514 |
| 30 Nov 2009 | INR | 558 | 560 | 545.26 | 559.26 | 279.63 | +1 (+0.18%) | 183,668 |
| 27 Nov 2009 | INR | 569.6 | 569.6 | 540.1 | 558.26 | 279.13 | -9 (-1.59%) | 195,916 |
| 26 Nov 2009 | INR | 570 | 571.8 | 560.4 | 567.26 | 283.63 | -8.04 (-1.40%) | 198,406 |
