| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 297.795 | 317.805 | 294 | 312.045 | 208.03 | +23.745 (+8.24%) | 335,368 |
| 8 Jan 2010 | INR | 301.005 | 304.905 | 285 | 288.3 | 192.2 | -10.905 (-3.64%) | 26,224 |
| 7 Jan 2010 | INR | 302.895 | 312 | 294.105 | 299.205 | 199.47 | +2.25 (+0.76%) | 51,862 |
| 6 Jan 2010 | INR | 281.445 | 299.895 | 281.445 | 296.955 | 197.97 | +20.76 (+7.52%) | 94,059 |
| 5 Jan 2010 | INR | 276.855 | 280.905 | 267 | 276.195 | 184.13 | +3.3 (+1.21%) | 33,406 |
| 4 Jan 2010 | INR | 267 | 277.995 | 267 | 272.895 | 181.93 | +5.19 (+1.94%) | 16,062 |
| 31 Dec 2009 | INR | 267.75 | 274.455 | 267 | 267.705 | 178.47 | -0.045 (-0.02%) | 8,674 |
| 30 Dec 2009 | INR | 270 | 271.005 | 266.055 | 267.75 | 178.5 | -0.405 (-0.15%) | 6,078 |
| 29 Dec 2009 | INR | 271.995 | 274.005 | 267 | 268.155 | 178.77 | -3.69 (-1.36%) | 4,264 |
| 24 Dec 2009 | INR | 270 | 275.295 | 266.25 | 271.845 | 181.23 | +2.85 (+1.06%) | 10,419 |
| 23 Dec 2009 | INR | 267 | 271.995 | 261 | 268.995 | 179.33 | +1.545 (+0.58%) | 22,543 |
| 22 Dec 2009 | INR | 263.805 | 271.95 | 262.005 | 267.45 | 178.3 | +7.455 (+2.87%) | 20,328 |
| 21 Dec 2009 | INR | 251.895 | 262.995 | 250.005 | 259.995 | 173.33 | +5.19 (+2.04%) | 15,865 |
| 18 Dec 2009 | INR | 250.005 | 258 | 246.495 | 254.805 | 169.87 | +7.86 (+3.18%) | 10,800 |
| 17 Dec 2009 | INR | 253.545 | 253.545 | 242.295 | 246.945 | 164.63 | +1.29 (+0.53%) | 2,670 |
| 16 Dec 2009 | INR | 247.8 | 247.8 | 242.055 | 245.655 | 163.77 | -2.295 (-0.93%) | 5,061 |
| 15 Dec 2009 | INR | 255 | 261.6 | 244.995 | 247.95 | 165.3 | -2.55 (-1.02%) | 7,866 |
| 14 Dec 2009 | INR | 258.495 | 259.995 | 249 | 250.5 | 167 | -8.445 (-3.26%) | 12,762 |
| 11 Dec 2009 | INR | 262.695 | 262.695 | 255.555 | 258.945 | 172.63 | +2.85 (+1.11%) | 4,878 |
| 10 Dec 2009 | INR | 252 | 259.995 | 252 | 256.095 | 170.73 | +2.145 (+0.84%) | 3,754 |
| 9 Dec 2009 | INR | 258.9 | 262.845 | 250.005 | 253.95 | 169.3 | -4.995 (-1.93%) | 6,678 |
| 8 Dec 2009 | INR | 262.995 | 265.95 | 255 | 258.945 | 172.63 | -3.36 (-1.28%) | 7,822 |
| 7 Dec 2009 | INR | 268.005 | 274.995 | 261.105 | 262.305 | 174.87 | -3.6 (-1.35%) | 25,969 |
| 4 Dec 2009 | INR | 255 | 268.95 | 255 | 265.905 | 177.27 | +2.55 (+0.97%) | 21,525 |
| 3 Dec 2009 | INR | 259.995 | 265.005 | 256.245 | 263.355 | 175.57 | +6.405 (+2.49%) | 12,171 |
| 2 Dec 2009 | INR | 252.495 | 265.005 | 252.495 | 256.95 | 171.3 | +6.405 (+2.56%) | 12,294 |
| 1 Dec 2009 | INR | 238.05 | 253.995 | 238.05 | 250.545 | 167.03 | +12.195 (+5.12%) | 17,779 |
| 30 Nov 2009 | INR | 231.75 | 244.995 | 231.645 | 238.35 | 158.9 | -5.295 (-2.17%) | 3,541 |
| 27 Nov 2009 | INR | 222.3 | 250.005 | 207 | 243.645 | 162.43 | -2.91 (-1.18%) | 15,064 |
| 26 Nov 2009 | INR | 250.005 | 250.005 | 242.1 | 246.555 | 164.37 | -2.19 (-0.88%) | 4,191 |
