| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | INR | 1,000 | 1,019 | 996 | 1,000.72 | 100.072 | +8.08 (+0.81%) | 61,220 |
| 7 Jan 2010 | INR | 988 | 1,018 | 972 | 992.64 | 99.264 | +16.84 (+1.73%) | 59,120 |
| 6 Jan 2010 | INR | 990 | 999.8 | 970 | 975.8 | 97.58 | -10.64 (-1.08%) | 17,000 |
| 5 Jan 2010 | INR | 1,009.4 | 1,025 | 978 | 986.44 | 98.644 | +10.36 (+1.06%) | 27,060 |
| 4 Jan 2010 | INR | 970.2 | 985 | 970.2 | 976.08 | 97.608 | +8.8 (+0.91%) | 14,180 |
| 31 Dec 2009 | INR | 994 | 994 | 962.52 | 967.28 | 96.728 | -11.8 (-1.21%) | 64,060 |
| 30 Dec 2009 | INR | 1,020 | 1,020 | 975.4 | 979.08 | 97.908 | -16.36 (-1.64%) | 37,120 |
| 29 Dec 2009 | INR | 940 | 1,027.2 | 939.96 | 995.44 | 99.544 | +48.52 (+5.12%) | 95,320 |
| 24 Dec 2009 | INR | 960 | 965.8 | 940.2 | 946.92 | 94.692 | -1.76 (-0.19%) | 19,280 |
| 23 Dec 2009 | INR | 929.84 | 985.8 | 925.44 | 948.68 | 94.868 | +25.6 (+2.77%) | 69,800 |
| 22 Dec 2009 | INR | 930 | 933.2 | 920 | 923.08 | 92.308 | +2.6 (+0.28%) | 6,500 |
| 21 Dec 2009 | INR | 917.2 | 927 | 909.6 | 920.48 | 92.048 | +4.88 (+0.53%) | 22,860 |
| 18 Dec 2009 | INR | 923.6 | 924 | 914.2 | 915.6 | 91.56 | -3.12 (-0.34%) | 12,480 |
| 17 Dec 2009 | INR | 921 | 926 | 916.32 | 918.72 | 91.872 | -1.68 (-0.18%) | 5,960 |
| 16 Dec 2009 | INR | 928.76 | 928.8 | 919 | 920.4 | 92.04 | +0.04 (+0.0%) | 6,020 |
| 15 Dec 2009 | INR | 933.8 | 939.8 | 919 | 920.36 | 92.036 | -7.6 (-0.82%) | 6,400 |
| 14 Dec 2009 | INR | 922 | 934 | 920 | 927.96 | 92.796 | +8.12 (+0.88%) | 32,480 |
| 11 Dec 2009 | INR | 926 | 927.52 | 917.2 | 919.84 | 91.984 | +2.8 (+0.31%) | 9,720 |
| 10 Dec 2009 | INR | 926.4 | 926.4 | 916 | 917.04 | 91.704 | -1.56 (-0.17%) | 2,320 |
| 9 Dec 2009 | INR | 903.2 | 930 | 903.2 | 918.6 | 91.86 | -3.8 (-0.41%) | 3,960 |
| 8 Dec 2009 | INR | 916 | 928.28 | 916 | 922.4 | 92.24 | -2.16 (-0.23%) | 6,960 |
| 7 Dec 2009 | INR | 924 | 935 | 918.2 | 924.56 | 92.456 | +8.44 (+0.92%) | 22,960 |
| 4 Dec 2009 | INR | 929.96 | 930 | 915.08 | 916.12 | 91.612 | -13.64 (-1.47%) | 17,100 |
| 3 Dec 2009 | INR | 908.8 | 950 | 900.44 | 929.76 | 92.976 | +29.4 (+3.27%) | 106,840 |
| 2 Dec 2009 | INR | 900 | 916 | 896 | 900.36 | 90.036 | +1.16 (+0.13%) | 108,800 |
| 1 Dec 2009 | INR | 890 | 904 | 884.2 | 899.2 | 89.92 | +10.68 (+1.20%) | 10,100 |
| 30 Nov 2009 | INR | 886 | 889.96 | 879.8 | 888.52 | 88.852 | +20.2 (+2.33%) | 9,660 |
| 27 Nov 2009 | INR | 880 | 882 | 858 | 868.32 | 86.832 | -24.2 (-2.71%) | 23,420 |
| 26 Nov 2009 | INR | 906.4 | 913.76 | 890 | 892.52 | 89.252 | -14 (-1.54%) | 121,900 |
| 25 Nov 2009 | INR | 919.2 | 919.4 | 905.56 | 906.52 | 90.652 | -4.92 (-0.54%) | 5,720 |
