| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | INR | 123.5 | 134 | 123.5 | 131.7 | 131.7 | +1.85 (+1.42%) | 591,092 |
| 1 Dec 2009 | INR | 122.8 | 131.4 | 122.8 | 129.85 | 129.85 | +0.85 (+0.66%) | 598,870 |
| 30 Nov 2009 | INR | 121.6 | 131.5 | 121.6 | 129 | 129 | +1.15 (+0.90%) | 578,642 |
| 27 Nov 2009 | INR | 123.7 | 132.45 | 123.7 | 127.85 | 127.85 | -2.15 (-1.65%) | 402,872 |
| 26 Nov 2009 | INR | 129.75 | 132 | 128.15 | 130 | 130 | +2 (+1.56%) | 633,858 |
| 25 Nov 2009 | INR | 128.5 | 130 | 125 | 128 | 128 | -0.25 (-0.19%) | 848,450 |
| 24 Nov 2009 | INR | 121.95 | 130.2 | 121.95 | 128.25 | 128.25 | 0.0 (0.0%) | 411,812 |
| 23 Nov 2009 | INR | 123 | 131.9 | 123 | 128.25 | 128.25 | -0.4 (-0.31%) | 449,432 |
| 20 Nov 2009 | INR | 129 | 133.9 | 128.1 | 128.65 | 128.65 | +0.35 (+0.27%) | 410,270 |
| 19 Nov 2009 | INR | 122.85 | 132.5 | 122.85 | 128.3 | 128.3 | -1.6 (-1.23%) | 262,626 |
| 18 Nov 2009 | INR | 123 | 131 | 123 | 129.9 | 129.9 | +1.95 (+1.52%) | 299,872 |
| 17 Nov 2009 | INR | 128.6 | 129.4 | 126 | 127.95 | 127.95 | -0.55 (-0.43%) | 567,426 |
| 16 Nov 2009 | INR | 128.65 | 131.35 | 128 | 128.5 | 128.5 | +0.95 (+0.74%) | 595,418 |
| 13 Nov 2009 | INR | 123.3 | 129.2 | 123.3 | 127.55 | 127.55 | +4.25 (+3.45%) | 523,694 |
| 12 Nov 2009 | INR | 113 | 124 | 113 | 123.3 | 123.3 | +4.7 (+3.96%) | 867,412 |
| 11 Nov 2009 | INR | 116.75 | 120.6 | 116.6 | 118.6 | 118.6 | +2.05 (+1.76%) | 742,228 |
| 10 Nov 2009 | INR | 118.5 | 119 | 112.5 | 116.55 | 116.55 | -1.85 (-1.56%) | 858,070 |
| 9 Nov 2009 | INR | 121.1 | 121.1 | 117.5 | 118.4 | 118.4 | -0.35 (-0.29%) | 550,634 |
| 6 Nov 2009 | INR | 121.75 | 121.75 | 118.1 | 118.75 | 118.75 | -0.5 (-0.42%) | 366,854 |
| 5 Nov 2009 | INR | 118.4 | 121.9 | 118.25 | 119.25 | 119.25 | +0.85 (+0.72%) | 616,654 |
| 4 Nov 2009 | INR | 118.4 | 118.95 | 114 | 118.4 | 118.4 | +0.65 (+0.55%) | 986,658 |
| 3 Nov 2009 | INR | 118 | 122.4 | 117.75 | 117.75 | 117.75 | -0.25 (-0.21%) | 573,116 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 118 | 118 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 114.15 | 119.75 | 114.15 | 118 | 118 | +4 (+3.51%) | 343,622 |
| 29 Oct 2009 | INR | 114.1 | 116 | 113.75 | 114 | 114 | 0.0 (0.0%) | 425,108 |
| 28 Oct 2009 | INR | 115 | 116 | 113.65 | 114 | 114 | +0.2 (+0.18%) | 904,234 |
| 27 Oct 2009 | INR | 115.9 | 115.9 | 113.7 | 113.8 | 113.8 | -1.15 (-1.00%) | 583,500 |
| 26 Oct 2009 | INR | 114.25 | 116.15 | 113.95 | 114.95 | 114.95 | +0.75 (+0.66%) | 955,832 |
| 23 Oct 2009 | INR | 115 | 116 | 113.6 | 114.2 | 114.2 | -0.15 (-0.13%) | 475,724 |
| 22 Oct 2009 | INR | 108 | 117 | 108 | 114.35 | 114.35 | +0.95 (+0.84%) | 630,296 |
