| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2009 | INR | 465.1 | 512.7 | 456.25 | 472 | 472 | -10 (-2.07%) | 194,069 |
| 14 Dec 2009 | INR | 464 | 496.4 | 452 | 482 | 482 | +27 (+5.93%) | 163,492 |
| 11 Dec 2009 | INR | 429 | 457.3 | 429 | 455 | 455 | +25.95 (+6.05%) | 71,603 |
| 10 Dec 2009 | INR | 409 | 440 | 409 | 429.05 | 429.05 | +3.1 (+0.73%) | 25,182 |
| 9 Dec 2009 | INR | 391 | 450 | 391 | 425.95 | 425.95 | +13.95 (+3.39%) | 53,617 |
| 8 Dec 2009 | INR | 382 | 414 | 382 | 412 | 412 | +8 (+1.98%) | 5,579 |
| 7 Dec 2009 | INR | 402 | 409 | 402 | 404 | 404 | -6 (-1.46%) | 2,037 |
| 4 Dec 2009 | INR | 402.1 | 412.1 | 402.1 | 410 | 410 | +10 (+2.50%) | 14,475 |
| 3 Dec 2009 | INR | 351 | 413 | 351 | 400 | 400 | -5.95 (-1.47%) | 5,752 |
| 2 Dec 2009 | INR | 397 | 413 | 395 | 405.95 | 405.95 | +7.7 (+1.93%) | 44,670 |
| 1 Dec 2009 | INR | 391 | 405.2 | 391 | 398.25 | 398.25 | +11.25 (+2.91%) | 19,340 |
| 30 Nov 2009 | INR | 395 | 410 | 384 | 387 | 387 | -13 (-3.25%) | 94,589 |
| 27 Nov 2009 | INR | 385.2 | 402.4 | 377.75 | 400 | 400 | +7 (+1.78%) | 8,579 |
| 26 Nov 2009 | INR | 397 | 403.85 | 392.6 | 393 | 393 | -7 (-1.75%) | 2,892 |
| 25 Nov 2009 | INR | 399.35 | 417.65 | 399.35 | 400 | 400 | -10 (-2.44%) | 14,828 |
| 24 Nov 2009 | INR | 400 | 410 | 388.8 | 410 | 410 | +9.4 (+2.35%) | 9,853 |
| 23 Nov 2009 | INR | 399.3 | 407 | 398.2 | 400.6 | 400.6 | +0.6 (+0.15%) | 3,356 |
| 20 Nov 2009 | INR | 392.5 | 403.9 | 392.5 | 400 | 400 | +2 (+0.50%) | 3,619 |
| 19 Nov 2009 | INR | 397.6 | 405 | 397.6 | 398 | 398 | -5.25 (-1.30%) | 7,799 |
| 18 Nov 2009 | INR | 386 | 408.4 | 386 | 403.25 | 403.25 | +7.15 (+1.81%) | 13,982 |
| 17 Nov 2009 | INR | 399.75 | 414.95 | 395 | 396.1 | 396.1 | +9 (+2.32%) | 28,247 |
| 16 Nov 2009 | INR | 402 | 404.25 | 387 | 387.1 | 387.1 | -14.9 (-3.71%) | 6,635 |
| 13 Nov 2009 | INR | 394 | 404.95 | 387.5 | 402 | 402 | +18.8 (+4.91%) | 30,308 |
| 12 Nov 2009 | INR | 378.05 | 385.75 | 376.4 | 383.2 | 383.2 | +5.1 (+1.35%) | 14,407 |
| 11 Nov 2009 | INR | 374.1 | 398.5 | 374.1 | 378.1 | 378.1 | -3.25 (-0.85%) | 18,674 |
| 10 Nov 2009 | INR | 384.9 | 389.9 | 375.55 | 381.35 | 381.35 | -0.55 (-0.14%) | 7,212 |
| 9 Nov 2009 | INR | 390 | 394 | 375 | 381.9 | 381.9 | +1.9 (+0.50%) | 9,328 |
| 6 Nov 2009 | INR | 384.3 | 390 | 360.1 | 380 | 380 | -4 (-1.04%) | 59,604 |
| 5 Nov 2009 | INR | 395 | 395 | 368 | 384 | 384 | -6 (-1.54%) | 29,633 |
| 4 Nov 2009 | INR | 385.05 | 390 | 377 | 390 | 390 | +8.5 (+2.23%) | 11,745 |
