| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 167 | 167 | 167 | 167 | 167 | +7.95 (+5.00%) | 2,228 |
| 21 Dec 2009 | INR | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | +7.55 (+4.98%) | 4,355 |
| 18 Dec 2009 | INR | 151.5 | 151.5 | 147 | 151.5 | 151.5 | +7.2 (+4.99%) | 7,654 |
| 17 Dec 2009 | INR | 147.9 | 147.9 | 142 | 144.3 | 144.3 | -1.2 (-0.82%) | 1,900 |
| 16 Dec 2009 | INR | 146.7 | 146.7 | 142.6 | 145.5 | 145.5 | -1.2 (-0.82%) | 2,144 |
| 15 Dec 2009 | INR | 147.15 | 150 | 146.7 | 146.7 | 146.7 | -0.45 (-0.31%) | 1,561 |
| 14 Dec 2009 | INR | 151.5 | 151.5 | 147 | 147.15 | 147.15 | -2.65 (-1.77%) | 3,508 |
| 11 Dec 2009 | INR | 150.45 | 154.75 | 148.05 | 149.8 | 149.8 | +1.35 (+0.91%) | 7,318 |
| 9 Dec 2009 | INR | 150 | 151.45 | 146 | 148.45 | 148.45 | -0.55 (-0.37%) | 2,792 |
| 7 Dec 2009 | INR | 146.85 | 152 | 146.85 | 149 | 149 | -0.85 (-0.57%) | 3,920 |
| 4 Dec 2009 | INR | 147.6 | 151.4 | 147.55 | 149.85 | 149.85 | -2.4 (-1.58%) | 3,047 |
| 2 Dec 2009 | INR | 155.8 | 155.8 | 150.15 | 152.25 | 152.25 | +1.8 (+1.20%) | 4,336 |
| 1 Dec 2009 | INR | 152 | 152 | 145.65 | 150.45 | 150.45 | +0.1 (+0.07%) | 4,770 |
| 30 Nov 2009 | INR | 150 | 152 | 146.9 | 150.35 | 150.35 | +4.65 (+3.19%) | 3,252 |
| 27 Nov 2009 | INR | 148.4 | 148.4 | 143.55 | 145.7 | 145.7 | -5.4 (-3.57%) | 8,014 |
| 26 Nov 2009 | INR | 157.4 | 157.4 | 150.5 | 151.1 | 151.1 | -7.1 (-4.49%) | 4,917 |
| 25 Nov 2009 | INR | 171.7 | 171.7 | 157.1 | 158.2 | 158.2 | -5.35 (-3.27%) | 15,572 |
| 24 Nov 2009 | INR | 163.55 | 163.55 | 163 | 163.55 | 163.55 | +7.75 (+4.97%) | 4,406 |
| 23 Nov 2009 | INR | 151.8 | 155.8 | 150.5 | 155.8 | 155.8 | +7.3 (+4.92%) | 6,274 |
| 20 Nov 2009 | INR | 152 | 152 | 147.05 | 148.5 | 148.5 | -2.05 (-1.36%) | 2,430 |
| 19 Nov 2009 | INR | 149.6 | 154.7 | 148.15 | 150.55 | 150.55 | -1.55 (-1.02%) | 4,341 |
| 18 Nov 2009 | INR | 152 | 153.15 | 150.75 | 152.1 | 152.1 | +1.05 (+0.70%) | 2,479 |
| 17 Nov 2009 | INR | 154 | 154 | 149.05 | 151.05 | 151.05 | +0.45 (+0.30%) | 2,527 |
| 16 Nov 2009 | INR | 155 | 155 | 148.2 | 150.6 | 150.6 | -0.35 (-0.23%) | 6,514 |
| 13 Nov 2009 | INR | 151.1 | 156 | 149.15 | 150.95 | 150.95 | -7.05 (-4.46%) | 3,838 |
| 12 Nov 2009 | INR | 156 | 159 | 153 | 158 | 158 | -1.4 (-0.88%) | 5,218 |
| 11 Nov 2009 | INR | 164 | 164 | 158.8 | 159.4 | 159.4 | -4.1 (-2.51%) | 2,906 |
| 10 Nov 2009 | INR | 167.7 | 167.7 | 160.5 | 163.5 | 163.5 | +3.75 (+2.35%) | 11,495 |
| 9 Nov 2009 | INR | 155.15 | 159.75 | 152 | 159.75 | 159.75 | +7.6 (+5.00%) | 4,153 |
| 6 Nov 2009 | INR | 155 | 155.7 | 145.5 | 152.15 | 152.15 | +1.15 (+0.76%) | 4,138 |
