| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 170 | 171.8 | 166 | 166.7 | 22.2267 | -0.9 (-0.54%) | 132,151 |
| 21 Dec 2009 | INR | 167 | 172.5 | 166.4 | 167.6 | 22.3467 | +2.65 (+1.61%) | 405,693 |
| 18 Dec 2009 | INR | 164.2 | 169.5 | 163.75 | 164.95 | 21.9933 | -1.05 (-0.63%) | 226,778 |
| 17 Dec 2009 | INR | 163.8 | 167 | 162.6 | 166 | 22.1333 | +2.25 (+1.37%) | 130,976 |
| 16 Dec 2009 | INR | 162 | 165 | 160.4 | 163.75 | 21.8333 | +1.9 (+1.17%) | 152,830 |
| 15 Dec 2009 | INR | 163 | 167.8 | 160.1 | 161.85 | 21.58 | +1.05 (+0.65%) | 295,605 |
| 14 Dec 2009 | INR | 164.2 | 164.2 | 160 | 160.8 | 21.44 | -2.8 (-1.71%) | 234,353 |
| 11 Dec 2009 | INR | 166 | 166.5 | 162.2 | 163.6 | 21.8133 | -4.6 (-2.73%) | 342,748 |
| 9 Dec 2009 | INR | 165.95 | 170.4 | 163.05 | 168.2 | 22.4267 | +10.95 (+6.96%) | 366,496 |
| 7 Dec 2009 | INR | 163.5 | 164 | 156.3 | 157.25 | 20.9667 | -2.75 (-1.72%) | 221,493 |
| 4 Dec 2009 | INR | 165 | 166.7 | 158.7 | 160 | 21.3333 | -1.3 (-0.81%) | 357,264 |
| 2 Dec 2009 | INR | 158 | 164.3 | 158 | 161.3 | 21.5067 | +3.6 (+2.28%) | 320,933 |
| 1 Dec 2009 | INR | 151.5 | 158.6 | 148.65 | 157.7 | 21.0267 | +8.35 (+5.59%) | 280,254 |
| 30 Nov 2009 | INR | 150.1 | 151.9 | 148 | 149.35 | 19.9133 | +1.95 (+1.32%) | 61,515 |
| 27 Nov 2009 | INR | 148 | 149.95 | 144.2 | 147.4 | 19.6533 | -3.2 (-2.12%) | 220,614 |
| 26 Nov 2009 | INR | 156 | 156 | 148.6 | 150.6 | 20.08 | -4.55 (-2.93%) | 173,500 |
| 25 Nov 2009 | INR | 147.5 | 155.85 | 146.35 | 155.15 | 20.6867 | +8.75 (+5.98%) | 692,128 |
| 24 Nov 2009 | INR | 139.95 | 147.45 | 139.95 | 146.4 | 19.52 | +7.2 (+5.17%) | 269,863 |
| 23 Nov 2009 | INR | 134.65 | 141.25 | 134.65 | 139.2 | 18.56 | +4.2 (+3.11%) | 272,816 |
| 20 Nov 2009 | INR | 138.4 | 138.4 | 133.15 | 135 | 18 | -4 (-2.88%) | 564,119 |
| 19 Nov 2009 | INR | 145 | 145.75 | 138.3 | 139 | 18.5333 | -5.95 (-4.10%) | 552,748 |
| 18 Nov 2009 | INR | 145.55 | 145.55 | 144 | 144.95 | 19.3267 | 0.0 (0.0%) | 86,283 |
| 17 Nov 2009 | INR | 149.7 | 151.5 | 143.4 | 144.95 | 19.3267 | -3.65 (-2.46%) | 173,646 |
| 16 Nov 2009 | INR | 146 | 149.6 | 146 | 148.6 | 19.8133 | +3.55 (+2.45%) | 125,787 |
| 13 Nov 2009 | INR | 145 | 145.8 | 142.2 | 145.05 | 19.34 | -0.3 (-0.21%) | 137,877 |
| 12 Nov 2009 | INR | 150 | 150 | 141.65 | 145.35 | 19.38 | -3.5 (-2.35%) | 373,232 |
| 11 Nov 2009 | INR | 150.15 | 153.3 | 147.55 | 148.85 | 19.8467 | -0.45 (-0.30%) | 249,366 |
| 10 Nov 2009 | INR | 149.95 | 151.6 | 147.2 | 149.3 | 19.9067 | +0.45 (+0.30%) | 393,004 |
| 9 Nov 2009 | INR | 145.45 | 151.3 | 144.5 | 148.85 | 19.8467 | +4.05 (+2.80%) | 198,720 |
| 6 Nov 2009 | INR | 146 | 147 | 142.05 | 144.8 | 19.3067 | +0.25 (+0.17%) | 201,484 |
