| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | INR | 216.25 | 218.45 | 212.75 | 213.7 | 213.7 | -0.45 (-0.21%) | 39,812 |
| 24 Dec 2009 | INR | 216 | 218 | 212.5 | 214.15 | 214.15 | -1.1 (-0.51%) | 65,853 |
| 23 Dec 2009 | INR | 215.2 | 219.4 | 214.1 | 215.25 | 215.25 | +1.55 (+0.73%) | 100,492 |
| 22 Dec 2009 | INR | 219.7 | 219.7 | 212.55 | 213.7 | 213.7 | -2.25 (-1.04%) | 71,949 |
| 21 Dec 2009 | INR | 215.5 | 224.7 | 214.05 | 215.95 | 215.95 | +2.45 (+1.15%) | 169,702 |
| 18 Dec 2009 | INR | 220.1 | 223 | 212.1 | 213.5 | 213.5 | -5.8 (-2.64%) | 114,924 |
| 17 Dec 2009 | INR | 218 | 222.8 | 216.6 | 219.3 | 219.3 | +1.9 (+0.87%) | 66,155 |
| 16 Dec 2009 | INR | 218.05 | 227 | 212.1 | 217.4 | 217.4 | -2.45 (-1.11%) | 101,328 |
| 15 Dec 2009 | INR | 227.95 | 227.95 | 218.35 | 219.85 | 219.85 | -5.85 (-2.59%) | 36,036 |
| 14 Dec 2009 | INR | 228 | 233.4 | 224 | 225.7 | 225.7 | -1.6 (-0.70%) | 100,013 |
| 11 Dec 2009 | INR | 233 | 235.4 | 226.3 | 227.3 | 227.3 | -6.6 (-2.82%) | 69,678 |
| 9 Dec 2009 | INR | 240 | 242.1 | 233 | 233.9 | 233.9 | -0.4 (-0.17%) | 114,445 |
| 7 Dec 2009 | INR | 236.7 | 243.7 | 233.1 | 234.3 | 234.3 | -0.2 (-0.09%) | 130,226 |
| 4 Dec 2009 | INR | 234.8 | 243.7 | 233 | 234.5 | 234.5 | -1.7 (-0.72%) | 130,683 |
| 2 Dec 2009 | INR | 241 | 246.5 | 234.8 | 236.2 | 236.2 | -1.55 (-0.65%) | 212,461 |
| 1 Dec 2009 | INR | 222 | 244.8 | 220.15 | 237.75 | 237.75 | +17.3 (+7.85%) | 431,370 |
| 30 Nov 2009 | INR | 224.4 | 226 | 219.2 | 220.45 | 220.45 | +3 (+1.38%) | 99,921 |
| 27 Nov 2009 | INR | 222 | 222 | 212 | 217.45 | 217.45 | -9.5 (-4.19%) | 185,440 |
| 26 Nov 2009 | INR | 234.5 | 238.8 | 224.4 | 226.95 | 226.95 | -5.7 (-2.45%) | 130,989 |
| 25 Nov 2009 | INR | 240 | 241.85 | 231.05 | 232.65 | 232.65 | -5.4 (-2.27%) | 106,551 |
| 24 Nov 2009 | INR | 238.8 | 247.5 | 237.05 | 238.05 | 238.05 | +0.25 (+0.11%) | 204,754 |
| 23 Nov 2009 | INR | 238 | 245.15 | 236.6 | 237.8 | 237.8 | +2.4 (+1.02%) | 190,820 |
| 20 Nov 2009 | INR | 232 | 246.45 | 230.6 | 235.4 | 235.4 | -1.55 (-0.65%) | 315,126 |
| 19 Nov 2009 | INR | 254 | 255 | 234.1 | 236.95 | 236.95 | -16.75 (-6.60%) | 377,935 |
| 18 Nov 2009 | INR | 261.9 | 270.4 | 252.2 | 253.7 | 253.7 | -4.75 (-1.84%) | 947,057 |
| 17 Nov 2009 | INR | 230 | 262.4 | 225.3 | 258.45 | 258.45 | +30.35 (+13.31%) | 2,280,783 |
| 16 Nov 2009 | INR | 233.35 | 234.9 | 227 | 228.1 | 228.1 | -2.05 (-0.89%) | 165,362 |
| 13 Nov 2009 | INR | 225 | 243.9 | 223.25 | 230.15 | 230.15 | +6.95 (+3.11%) | 696,194 |
| 12 Nov 2009 | INR | 227 | 231.9 | 222.5 | 223.2 | 223.2 | -2.05 (-0.91%) | 144,274 |
| 11 Nov 2009 | INR | 223.8 | 229.9 | 221 | 225.25 | 225.25 | +3.2 (+1.44%) | 181,008 |
