| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 68.95 | 69.9 | 67.7 | 67.95 | 67.95 | +0.2 (+0.30%) | 47,226 |
| 21 Dec 2009 | INR | 68.95 | 70.4 | 67.5 | 67.75 | 67.75 | -0.6 (-0.88%) | 92,616 |
| 18 Dec 2009 | INR | 69.6 | 70.4 | 68.05 | 68.35 | 68.35 | -0.75 (-1.09%) | 73,909 |
| 17 Dec 2009 | INR | 68.45 | 69.65 | 67.55 | 69.1 | 69.1 | +2.125 (+3.17%) | 80,976 |
| 17 Dec 2009 |
|
|||||||
| 16 Dec 2009 | INR | 135.95 | 136 | 133.3 | 133.95 | 66.975 | -1.3 (-0.96%) | 125,296 |
| 15 Dec 2009 | INR | 137.95 | 139.9 | 134.9 | 135.25 | 67.625 | -1.55 (-1.13%) | 284,924 |
| 14 Dec 2009 | INR | 135.15 | 138 | 135 | 136.8 | 68.4 | +2 (+1.48%) | 244,812 |
| 11 Dec 2009 | INR | 137 | 137 | 134.2 | 134.8 | 67.4 | -1.15 (-0.85%) | 57,444 |
| 10 Dec 2009 | INR | 137.25 | 137.25 | 135.1 | 135.95 | 67.975 | -1.05 (-0.77%) | 86,694 |
| 9 Dec 2009 | INR | 137 | 138.1 | 136.25 | 137 | 68.5 | -0.5 (-0.36%) | 89,276 |
| 8 Dec 2009 | INR | 135.9 | 138.45 | 135.2 | 137.5 | 68.75 | +2.05 (+1.51%) | 134,494 |
| 7 Dec 2009 | INR | 135.4 | 137.8 | 134.5 | 135.45 | 67.725 | +0.05 (+0.04%) | 129,136 |
| 4 Dec 2009 | INR | 133 | 136.4 | 132.75 | 135.4 | 67.7 | +1.55 (+1.16%) | 167,718 |
| 3 Dec 2009 | INR | 135.7 | 137.9 | 133.1 | 133.85 | 66.925 | +0.85 (+0.64%) | 206,522 |
| 2 Dec 2009 | INR | 133 | 134.85 | 132.45 | 133 | 66.5 | +0.15 (+0.11%) | 82,586 |
| 1 Dec 2009 | INR | 129.95 | 135.5 | 129.95 | 132.85 | 66.425 | +4.2 (+3.26%) | 245,622 |
| 30 Nov 2009 | INR | 127 | 130.7 | 127 | 128.65 | 64.325 | +2.35 (+1.86%) | 145,206 |
| 27 Nov 2009 | INR | 127 | 128 | 122.5 | 126.3 | 63.15 | +0.3 (+0.24%) | 236,148 |
| 26 Nov 2009 | INR | 125 | 129.7 | 124.8 | 126 | 63 | +2 (+1.61%) | 228,058 |
| 25 Nov 2009 | INR | 124.5 | 125.75 | 123.75 | 124 | 62 | -0.3 (-0.24%) | 97,696 |
| 24 Nov 2009 | INR | 127.25 | 127.25 | 123.6 | 124.3 | 62.15 | -1.3 (-1.04%) | 95,030 |
| 23 Nov 2009 | INR | 125.4 | 128.4 | 125 | 125.6 | 62.8 | +2.4 (+1.95%) | 104,800 |
| 20 Nov 2009 | INR | 122.75 | 124.4 | 121.1 | 123.2 | 61.6 | 0.0 (0.0%) | 29,860 |
| 19 Nov 2009 | INR | 125.5 | 125.5 | 122.9 | 123.2 | 61.6 | -1.7 (-1.36%) | 27,738 |
| 18 Nov 2009 | INR | 125 | 125.9 | 124 | 124.9 | 62.45 | +1.6 (+1.30%) | 70,754 |
| 17 Nov 2009 | INR | 123 | 123.95 | 121.75 | 123.3 | 61.65 | +0.65 (+0.53%) | 56,662 |
| 16 Nov 2009 | INR | 122.7 | 124.5 | 122.3 | 122.65 | 61.325 | +0.4 (+0.33%) | 43,990 |
| 13 Nov 2009 | INR | 125.8 | 126.8 | 121.5 | 122.25 | 61.125 | +60.225 (+97.10%) | 79,252 |
| 12 Nov 2009 | INR | 62.1 | 63.025 | 61.85 | 62.025 | 31.0125 | -62.875 (-50.34%) | 69,320 |
| 11 Nov 2009 | INR | 126.4 | 126.5 | 124.6 | 124.9 | 62.45 | +0.65 (+0.52%) | 70,602 |
