| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | INR | 81.85 | 81.85 | 77.6 | 79.5 | 496.875 | +1.4 (+1.79%) | 816,400 |
| 22 Dec 2009 | INR | 77.5 | 79 | 76.9 | 78.1 | 488.125 | +1.1 (+1.43%) | 1,190,820 |
| 21 Dec 2009 | INR | 76.95 | 77 | 75.05 | 77 | 481.25 | +2 (+2.67%) | 1,122,540 |
| 18 Dec 2009 | INR | 73 | 76.2 | 73 | 75 | 468.75 | +1.6 (+2.18%) | 1,079,900 |
| 17 Dec 2009 | INR | 71.5 | 73.4 | 71.1 | 73.4 | 458.75 | +1.45 (+2.02%) | 467,490 |
| 16 Dec 2009 | INR | 66.6 | 71.95 | 66.6 | 71.95 | 449.6875 | +4.7 (+6.99%) | 1,607,690 |
| 15 Dec 2009 | INR | 68.8 | 70.5 | 67.25 | 67.25 | 420.3125 | -2 (-2.89%) | 551,550 |
| 14 Dec 2009 | INR | 70.45 | 70.5 | 68.4 | 69.25 | 432.8125 | +0.05 (+0.07%) | 328,350 |
| 11 Dec 2009 | INR | 67.5 | 69.8 | 67.5 | 69.2 | 432.5 | +1.3 (+1.91%) | 545,270 |
| 10 Dec 2009 | INR | 69 | 70 | 67 | 67.9 | 424.375 | -0.1 (-0.15%) | 1,310,460 |
| 9 Dec 2009 | INR | 66 | 68.5 | 66 | 68 | 425 | 0.0 (0.0%) | 356,660 |
| 8 Dec 2009 | INR | 69 | 69.35 | 65.5 | 68 | 425 | +1.85 (+2.80%) | 1,204,890 |
| 7 Dec 2009 | INR | 69.5 | 69.5 | 66 | 66.15 | 413.4375 | -2.8 (-4.06%) | 1,017,000 |
| 4 Dec 2009 | INR | 67 | 69.5 | 66.05 | 68.95 | 430.9375 | +2.25 (+3.37%) | 1,060,220 |
| 3 Dec 2009 | INR | 68 | 70.5 | 66.35 | 66.7 | 416.875 | +0.5 (+0.76%) | 661,540 |
| 2 Dec 2009 | INR | 69.5 | 69.95 | 66.2 | 66.2 | 413.75 | -3.15 (-4.54%) | 1,208,550 |
| 1 Dec 2009 | INR | 67.8 | 70 | 67.8 | 69.35 | 433.4375 | -1.15 (-1.63%) | 748,740 |
| 30 Nov 2009 | INR | 69.95 | 70.5 | 68.6 | 70.5 | 440.625 | +1.65 (+2.40%) | 801,500 |
| 27 Nov 2009 | INR | 68 | 69.5 | 65.6 | 68.85 | 430.3125 | -0.15 (-0.22%) | 172,290 |
| 26 Nov 2009 | INR | 69 | 70.9 | 67.6 | 69 | 431.25 | +1.05 (+1.55%) | 655,650 |
| 25 Nov 2009 | INR | 65 | 67.95 | 62.55 | 67.95 | 424.6875 | +2.8 (+4.30%) | 988,450 |
| 24 Nov 2009 | INR | 62.5 | 65.15 | 62.5 | 65.15 | 407.1875 | +3.05 (+4.91%) | 599,940 |
| 23 Nov 2009 | INR | 62 | 63.95 | 61.05 | 62.1 | 388.125 | -0.4 (-0.64%) | 58,070 |
| 20 Nov 2009 | INR | 62.5 | 63.85 | 61.8 | 62.5 | 390.625 | +0.5 (+0.81%) | 72,530 |
| 19 Nov 2009 | INR | 64.85 | 64.85 | 61.1 | 62 | 387.5 | -1.8 (-2.82%) | 269,650 |
| 18 Nov 2009 | INR | 63.9 | 64 | 62 | 63.8 | 398.75 | +1.3 (+2.08%) | 21,100 |
| 17 Nov 2009 | INR | 65.9 | 65.9 | 62.5 | 62.5 | 390.625 | -3 (-4.58%) | 893,460 |
| 16 Nov 2009 | INR | 62.5 | 65.5 | 61.9 | 65.5 | 409.375 | +2 (+3.15%) | 493,960 |
| 13 Nov 2009 | INR | 67.45 | 67.45 | 63 | 63.5 | 396.875 | -0.75 (-1.17%) | 47,590 |
| 12 Nov 2009 | INR | 68.6 | 68.6 | 64 | 64.25 | 401.5625 | -1.5 (-2.28%) | 330,830 |
