| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 152 | 154.1 | 147.2 | 148.25 | 148.25 | -0.95 (-0.64%) | 571,157 |
| 21 Dec 2009 | INR | 132 | 152.6 | 131.65 | 149.2 | 149.2 | +18.4 (+14.07%) | 1,578,113 |
| 18 Dec 2009 | INR | 135 | 137 | 129.55 | 130.8 | 130.8 | -3.4 (-2.53%) | 98,544 |
| 17 Dec 2009 | INR | 136.4 | 138.8 | 133.25 | 134.2 | 134.2 | -1.35 (-1.00%) | 148,821 |
| 16 Dec 2009 | INR | 133.6 | 139.7 | 131.6 | 135.55 | 135.55 | +2 (+1.50%) | 525,030 |
| 15 Dec 2009 | INR | 137 | 138.4 | 131.35 | 133.55 | 133.55 | -3.9 (-2.84%) | 483,862 |
| 14 Dec 2009 | INR | 124 | 144.7 | 123.5 | 137.45 | 137.45 | +13.85 (+11.21%) | 1,509,129 |
| 11 Dec 2009 | INR | 127.6 | 131 | 123 | 123.6 | 123.6 | -10.1 (-7.55%) | 130,875 |
| 9 Dec 2009 | INR | 122.7 | 135.9 | 122 | 133.7 | 133.7 | +12.2 (+10.04%) | 1,052,094 |
| 7 Dec 2009 | INR | 118.4 | 126.4 | 118.25 | 121.5 | 121.5 | +4.1 (+3.49%) | 640,922 |
| 4 Dec 2009 | INR | 118.8 | 120.6 | 116.1 | 117.4 | 117.4 | +4.25 (+3.76%) | 296,626 |
| 2 Dec 2009 | INR | 115 | 115 | 111.8 | 113.15 | 113.15 | -0.6 (-0.53%) | 52,069 |
| 1 Dec 2009 | INR | 112.7 | 115.8 | 109 | 113.75 | 113.75 | +3.45 (+3.13%) | 154,252 |
| 30 Nov 2009 | INR | 109.8 | 112.65 | 108.3 | 110.3 | 110.3 | +3.35 (+3.13%) | 68,735 |
| 27 Nov 2009 | INR | 110.5 | 110.65 | 102.5 | 106.95 | 106.95 | -6.35 (-5.60%) | 107,515 |
| 26 Nov 2009 | INR | 115.7 | 118 | 112.6 | 113.3 | 113.3 | -1.85 (-1.61%) | 66,799 |
| 25 Nov 2009 | INR | 116 | 118.5 | 114.5 | 115.15 | 115.15 | +0.05 (+0.04%) | 65,852 |
| 24 Nov 2009 | INR | 114.1 | 117 | 114.1 | 115.1 | 115.1 | +0.9 (+0.79%) | 33,594 |
| 23 Nov 2009 | INR | 117 | 117 | 113.75 | 114.2 | 114.2 | -1.45 (-1.25%) | 41,199 |
| 20 Nov 2009 | INR | 114 | 117.5 | 114 | 115.65 | 115.65 | -0.2 (-0.17%) | 70,449 |
| 19 Nov 2009 | INR | 120.25 | 121.1 | 115.1 | 115.85 | 115.85 | -4.4 (-3.66%) | 74,530 |
| 18 Nov 2009 | INR | 118 | 123.7 | 117.8 | 120.25 | 120.25 | +2.7 (+2.30%) | 266,964 |
| 17 Nov 2009 | INR | 116.4 | 119.45 | 113.4 | 117.55 | 117.55 | +1.75 (+1.51%) | 170,217 |
| 16 Nov 2009 | INR | 119.9 | 120 | 115.15 | 115.8 | 115.8 | -2.3 (-1.95%) | 87,570 |
| 13 Nov 2009 | INR | 118 | 123 | 117.1 | 118.1 | 118.1 | +2.3 (+1.99%) | 322,629 |
| 12 Nov 2009 | INR | 112.85 | 117 | 110.75 | 115.8 | 115.8 | +2.95 (+2.61%) | 154,975 |
| 11 Nov 2009 | INR | 106.25 | 114 | 106.25 | 112.85 | 112.85 | +6.15 (+5.76%) | 242,184 |
| 10 Nov 2009 | INR | 110.8 | 110.8 | 106 | 106.7 | 106.7 | -2.05 (-1.89%) | 50,542 |
| 9 Nov 2009 | INR | 107.75 | 109.45 | 107.3 | 108.75 | 108.75 | +2.25 (+2.11%) | 50,603 |
| 6 Nov 2009 | INR | 105.45 | 108.5 | 104.1 | 106.5 | 106.5 | +3.8 (+3.70%) | 73,466 |
