| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | INR | 1,395 | 1,395 | 1,360 | 1,380 | 1,380 | -2 (-0.14%) | 35,410 |
| 23 Dec 2009 | INR | 1,365 | 1,382 | 1,357 | 1,382 | 1,382 | +19.95 (+1.46%) | 32,210 |
| 22 Dec 2009 | INR | 1,365 | 1,394 | 1,360 | 1,362.05 | 1,362.05 | -3.4 (-0.25%) | 35,100 |
| 21 Dec 2009 | INR | 1,375 | 1,375 | 1,355 | 1,365.45 | 1,365.45 | -2.55 (-0.19%) | 33,400 |
| 18 Dec 2009 | INR | 1,360 | 1,390 | 1,350 | 1,368 | 1,368 | -7 (-0.51%) | 26,990 |
| 17 Dec 2009 | INR | 1,352 | 1,381 | 1,333 | 1,375 | 1,375 | +25 (+1.85%) | 31,390 |
| 16 Dec 2009 | INR | 1,332 | 1,350 | 1,315 | 1,350 | 1,350 | +15 (+1.12%) | 28,260 |
| 15 Dec 2009 | INR | 1,350 | 1,351 | 1,326 | 1,335 | 1,335 | 0.0 (0.0%) | 26,130 |
| 14 Dec 2009 | INR | 1,260 | 1,349 | 1,260 | 1,335 | 1,335 | +60 (+4.71%) | 44,860 |
| 11 Dec 2009 | INR | 1,328 | 1,328 | 1,240 | 1,275 | 1,275 | +30 (+2.41%) | 44,350 |
| 10 Dec 2009 | INR | 1,225 | 1,341 | 1,225 | 1,245 | 1,245 | +9 (+0.73%) | 39,350 |
| 9 Dec 2009 | INR | 1,260 | 1,270 | 1,230 | 1,236 | 1,236 | -20.75 (-1.65%) | 36,250 |
| 8 Dec 2009 | INR | 1,249 | 1,265 | 1,230 | 1,256.75 | 1,256.75 | +35.75 (+2.93%) | 44,620 |
| 7 Dec 2009 | INR | 1,240 | 1,240 | 1,221 | 1,221 | 1,221 | -8 (-0.65%) | 29,850 |
| 4 Dec 2009 | INR | 1,249.7 | 1,251 | 1,219 | 1,229 | 1,229 | +1 (+0.08%) | 39,560 |
| 3 Dec 2009 | INR | 1,340 | 1,340 | 1,228 | 1,228 | 1,228 | -19.35 (-1.55%) | 95,130 |
| 2 Dec 2009 | INR | 1,050 | 1,260 | 1,050 | 1,247.35 | 1,247.35 | +197.35 (+18.80%) | 79,550 |
| 1 Dec 2009 | INR | 1,100 | 1,105 | 1,050 | 1,050 | 1,050 | -20 (-1.87%) | 17,880 |
| 30 Nov 2009 | INR | 1,100 | 1,100 | 1,070 | 1,070 | 1,070 | -20 (-1.83%) | 15,170 |
| 27 Nov 2009 | INR | 1,130 | 1,130 | 1,075 | 1,090 | 1,090 | +15 (+1.40%) | 25,510 |
| 26 Nov 2009 | INR | 952 | 1,238 | 952 | 1,075 | 1,075 | -6 (-0.56%) | 27,800 |
| 25 Nov 2009 | INR | 1,155 | 1,155 | 1,081 | 1,081 | 1,081 | -18 (-1.64%) | 19,030 |
| 24 Nov 2009 | INR | 1,150 | 1,150 | 1,080 | 1,099 | 1,099 | +29 (+2.71%) | 21,970 |
| 23 Nov 2009 | INR | 1,124.9 | 1,130 | 1,070 | 1,070 | 1,070 | -26 (-2.37%) | 23,820 |
| 20 Nov 2009 | INR | 1,129 | 1,129 | 1,096 | 1,096 | 1,096 | -34 (-3.01%) | 12,420 |
| 19 Nov 2009 | INR | 1,125 | 1,140 | 1,125 | 1,130 | 1,130 | -8.8 (-0.77%) | 17,170 |
| 18 Nov 2009 | INR | 1,100.2 | 1,139.8 | 1,100.2 | 1,138.8 | 1,138.8 | +8.8 (+0.78%) | 10,350 |
| 17 Nov 2009 | INR | 1,130 | 1,145 | 1,120 | 1,130 | 1,130 | -20 (-1.74%) | 26,030 |
| 16 Nov 2009 | INR | 1,125 | 1,150 | 1,125 | 1,150 | 1,150 | +30 (+2.68%) | 23,020 |
| 13 Nov 2009 | INR | 1,125 | 1,155 | 1,120 | 1,120 | 1,120 | +1,007.5 (+895.56%) | 15,610 |
