| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | INR | 540 | 543.5 | 528 | 528 | 528 | -18.85 (-3.45%) | 788 |
| 11 Dec 2009 | INR | 542 | 549 | 529.8 | 546.85 | 546.85 | +8.85 (+1.64%) | 1,019 |
| 10 Dec 2009 | INR | 555 | 555 | 538 | 538 | 538 | -11.5 (-2.09%) | 516 |
| 9 Dec 2009 | INR | 545 | 550 | 535 | 549.5 | 549.5 | +9.5 (+1.76%) | 3,236 |
| 8 Dec 2009 | INR | 525 | 548 | 525 | 540 | 540 | +5 (+0.93%) | 6,834 |
| 7 Dec 2009 | INR | 521 | 540 | 504.2 | 535 | 535 | +6.1 (+1.15%) | 29,504 |
| 4 Dec 2009 | INR | 530 | 537 | 515 | 528.9 | 528.9 | +16.9 (+3.30%) | 1,931 |
| 3 Dec 2009 | INR | 475.25 | 537.8 | 470 | 512 | 512 | +34.8 (+7.29%) | 8,889 |
| 2 Dec 2009 | INR | 465 | 483 | 465 | 477.2 | 477.2 | +12.2 (+2.62%) | 1,378 |
| 1 Dec 2009 | INR | 453 | 474 | 453 | 465 | 465 | +5 (+1.09%) | 159 |
| 30 Nov 2009 | INR | 471.1 | 478.9 | 456.25 | 460 | 460 | -3 (-0.65%) | 533 |
| 27 Nov 2009 | INR | 460 | 480 | 460 | 463 | 463 | -22 (-4.54%) | 315 |
| 26 Nov 2009 | INR | 485 | 485 | 466.5 | 485 | 485 | +15.5 (+3.30%) | 726 |
| 25 Nov 2009 | INR | 480 | 480 | 466.15 | 469.5 | 469.5 | -5.5 (-1.16%) | 435 |
| 24 Nov 2009 | INR | 485 | 485 | 470 | 475 | 475 | -6 (-1.25%) | 2,559 |
| 23 Nov 2009 | INR | 477 | 484 | 477 | 481 | 481 | +8.85 (+1.87%) | 733 |
| 20 Nov 2009 | INR | 472 | 482 | 462 | 472.15 | 472.15 | +9.5 (+2.05%) | 1,795 |
| 19 Nov 2009 | INR | 456.3 | 469 | 456.3 | 462.65 | 462.65 | +2.65 (+0.58%) | 372 |
| 18 Nov 2009 | INR | 464 | 469.9 | 460 | 460 | 460 | -4 (-0.86%) | 1,267 |
| 17 Nov 2009 | INR | 460 | 469 | 450.25 | 464 | 464 | +12 (+2.65%) | 1,579 |
| 16 Nov 2009 | INR | 446.9 | 459 | 446.9 | 452 | 452 | +9.7 (+2.19%) | 6,300 |
| 13 Nov 2009 | INR | 435.05 | 450 | 435.05 | 442.3 | 442.3 | -5.7 (-1.27%) | 2,436 |
| 12 Nov 2009 | INR | 430.5 | 459.95 | 430.5 | 448 | 448 | +8 (+1.82%) | 6,848 |
| 11 Nov 2009 | INR | 440.05 | 444.95 | 433.05 | 440 | 440 | 0.0 (0.0%) | 1,181 |
| 10 Nov 2009 | INR | 440 | 451 | 440 | 440 | 440 | -3.7 (-0.83%) | 5,258 |
| 9 Nov 2009 | INR | 421.05 | 446 | 421.05 | 443.7 | 443.7 | +3.7 (+0.84%) | 147 |
| 6 Nov 2009 | INR | 425.2 | 442 | 425.2 | 440 | 440 | +4.95 (+1.14%) | 1,081 |
| 5 Nov 2009 | INR | 440 | 445.85 | 435 | 435.05 | 435.05 | -4.95 (-1.13%) | 10,231 |
| 4 Nov 2009 | INR | 429.95 | 447.5 | 409 | 440 | 440 | +10 (+2.33%) | 11,849 |
| 3 Nov 2009 | INR | 435 | 447.5 | 420 | 430 | 430 | -2.4 (-0.56%) | 10,534 |
