| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | INR | 398 | 398 | 388.111 | 392 | 39.2 | -1.778 (-0.45%) | 93,411 |
| 7 Jan 2010 | INR | 389.778 | 398 | 386 | 393.778 | 39.3778 | +8.889 (+2.31%) | 93,677 |
| 6 Jan 2010 | INR | 393.778 | 393.778 | 383.556 | 384.889 | 38.4889 | -1.778 (-0.46%) | 112,377 |
| 5 Jan 2010 | INR | 392 | 410 | 383.222 | 386.667 | 38.6667 | -3.889 (-1.00%) | 570,066 |
| 4 Jan 2010 | INR | 385 | 399 | 383.222 | 390.556 | 39.0556 | +5.556 (+1.44%) | 156,555 |
| 31 Dec 2009 | INR | 389 | 392 | 382.111 | 385 | 38.5 | +1.444 (+0.38%) | 148,211 |
| 30 Dec 2009 | INR | 372.778 | 399 | 367 | 383.556 | 38.3556 | +17.445 (+4.76%) | 537,622 |
| 29 Dec 2009 | INR | 365 | 374.444 | 363 | 366.111 | 36.6111 | +6.667 (+1.85%) | 191,099 |
| 24 Dec 2009 | INR | 355 | 368 | 355 | 359.444 | 35.9444 | +1.333 (+0.37%) | 77,555 |
| 23 Dec 2009 | INR | 359 | 363.889 | 353 | 358.111 | 35.8111 | +5.889 (+1.67%) | 60,833 |
| 22 Dec 2009 | INR | 352 | 359 | 352 | 352.222 | 35.2222 | +1.889 (+0.54%) | 33,411 |
| 21 Dec 2009 | INR | 367 | 367 | 346.222 | 350.333 | 35.0333 | -11.667 (-3.22%) | 93,022 |
| 18 Dec 2009 | INR | 369.667 | 382 | 355 | 362 | 36.2 | +4 (+1.12%) | 319,399 |
| 17 Dec 2009 | INR | 362 | 368 | 355.333 | 358 | 35.8 | +2.333 (+0.66%) | 21,899 |
| 16 Dec 2009 | INR | 360 | 369.889 | 355.111 | 355.667 | 35.5667 | -4 (-1.11%) | 50,555 |
| 15 Dec 2009 | INR | 379 | 379 | 357 | 359.667 | 35.9667 | -7.889 (-2.15%) | 63,066 |
| 14 Dec 2009 | INR | 362 | 384.889 | 362 | 367.556 | 36.7556 | -6.888 (-1.84%) | 69,255 |
| 11 Dec 2009 | INR | 383 | 395 | 370.222 | 374.444 | 37.4444 | -9.112 (-2.38%) | 176,377 |
| 10 Dec 2009 | INR | 385.556 | 414 | 373 | 383.556 | 38.3556 | +4.112 (+1.08%) | 673,188 |
| 9 Dec 2009 | INR | 365 | 401.444 | 361.111 | 379.444 | 37.9444 | +14.555 (+3.99%) | 449,255 |
| 8 Dec 2009 | INR | 365 | 371.889 | 363 | 364.889 | 36.4889 | -0.222 (-0.06%) | 22,199 |
| 7 Dec 2009 | INR | 373.111 | 373.111 | 361.778 | 365.111 | 36.5111 | -8.222 (-2.20%) | 66,511 |
| 4 Dec 2009 | INR | 373 | 380 | 368.111 | 373.333 | 37.3333 | +4.777 (+1.30%) | 70,333 |
| 3 Dec 2009 | INR | 369 | 375 | 366.222 | 368.556 | 36.8556 | -0.666 (-0.18%) | 41,044 |
| 2 Dec 2009 | INR | 378 | 379.889 | 368 | 369.222 | 36.9222 | +0.333 (+0.09%) | 30,033 |
| 1 Dec 2009 | INR | 370 | 380 | 363 | 368.889 | 36.8889 | -0.889 (-0.24%) | 55,111 |
| 30 Nov 2009 | INR | 350.111 | 378 | 350.111 | 369.778 | 36.9778 | +6.445 (+1.77%) | 41,388 |
| 27 Nov 2009 | INR | 346.111 | 369 | 345 | 363.333 | 36.3333 | -5.223 (-1.42%) | 122,755 |
| 26 Nov 2009 | INR | 378 | 378 | 367 | 368.556 | 36.8556 | -4.888 (-1.31%) | 50,266 |
| 25 Nov 2009 | INR | 361.556 | 378 | 358 | 373.444 | 37.3444 | +15.666 (+4.38%) | 162,444 |
