| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 190.25 | 192.55 | 187.05 | 188.2 | 188.2 | -2.8 (-1.47%) | 3,277 |
| 21 Dec 2009 | INR | 191 | 195.2 | 186.25 | 191 | 191 | +0.7 (+0.37%) | 7,393 |
| 18 Dec 2009 | INR | 185.7 | 191.5 | 185.65 | 190.3 | 190.3 | +3.7 (+1.98%) | 6,736 |
| 17 Dec 2009 | INR | 185.4 | 190 | 183.7 | 186.6 | 186.6 | +0.55 (+0.30%) | 3,212 |
| 16 Dec 2009 | INR | 186.65 | 189.1 | 186 | 186.05 | 186.05 | -2.6 (-1.38%) | 4,397 |
| 15 Dec 2009 | INR | 187.05 | 192.55 | 186.5 | 188.65 | 188.65 | -0.8 (-0.42%) | 4,733 |
| 14 Dec 2009 | INR | 191.95 | 193 | 188.1 | 189.45 | 189.45 | -2.7 (-1.41%) | 6,768 |
| 11 Dec 2009 | INR | 195 | 196.9 | 190.05 | 192.15 | 192.15 | +1.7 (+0.89%) | 16,769 |
| 9 Dec 2009 | INR | 187.05 | 195.95 | 187.05 | 190.45 | 190.45 | -0.05 (-0.03%) | 149,967 |
| 7 Dec 2009 | INR | 199.4 | 199.4 | 188.05 | 190.5 | 190.5 | -4.3 (-2.21%) | 16,710 |
| 4 Dec 2009 | INR | 190 | 198.35 | 185 | 194.8 | 194.8 | +7.8 (+4.17%) | 103,573 |
| 2 Dec 2009 | INR | 194.7 | 194.7 | 180 | 187 | 187 | +1.55 (+0.84%) | 25,120 |
| 1 Dec 2009 | INR | 182.7 | 185.45 | 181.5 | 185.45 | 185.45 | +9.2 (+5.22%) | 20,807 |
| 30 Nov 2009 | INR | 179.8 | 180.75 | 175.15 | 176.25 | 176.25 | +3.55 (+2.06%) | 30,736 |
| 27 Nov 2009 | INR | 175 | 175 | 169.15 | 172.7 | 172.7 | -5.35 (-3.00%) | 18,522 |
| 26 Nov 2009 | INR | 192.35 | 192.35 | 176 | 178.05 | 178.05 | -5.15 (-2.81%) | 49,268 |
| 25 Nov 2009 | INR | 183.2 | 183.2 | 183.2 | 183.2 | 183.2 | +8.7 (+4.99%) | 5,826 |
| 24 Nov 2009 | INR | 174.5 | 174.5 | 174.5 | 174.5 | 174.5 | +8.3 (+4.99%) | 6,090 |
| 23 Nov 2009 | INR | 162.1 | 166.2 | 162 | 166.2 | 166.2 | +7.9 (+4.99%) | 4,517 |
| 20 Nov 2009 | INR | 156.5 | 164 | 156.45 | 158.3 | 158.3 | -2.7 (-1.68%) | 5,364 |
| 19 Nov 2009 | INR | 160 | 162 | 156.9 | 161 | 161 | +3 (+1.90%) | 6,961 |
| 18 Nov 2009 | INR | 164 | 164 | 155.6 | 158 | 158 | -4.25 (-2.62%) | 5,834 |
| 17 Nov 2009 | INR | 161.1 | 164 | 158.6 | 162.25 | 162.25 | +3.15 (+1.98%) | 11,098 |
| 16 Nov 2009 | INR | 158 | 162 | 155.1 | 159.1 | 159.1 | +3.75 (+2.41%) | 14,840 |
| 13 Nov 2009 | INR | 152.6 | 156.85 | 152.6 | 155.35 | 155.35 | +5.35 (+3.57%) | 4,529 |
| 12 Nov 2009 | INR | 152 | 154.55 | 150 | 150 | 150 | 0.0 (0.0%) | 5,513 |
| 11 Nov 2009 | INR | 145.05 | 151 | 140.05 | 150 | 150 | +3.85 (+2.63%) | 8,216 |
| 10 Nov 2009 | INR | 142.9 | 146.8 | 141 | 146.15 | 146.15 | +6.3 (+4.50%) | 15,900 |
| 9 Nov 2009 | INR | 138 | 143.7 | 136 | 139.85 | 139.85 | +2.65 (+1.93%) | 11,441 |
| 6 Nov 2009 | INR | 138.5 | 138.5 | 134 | 137.2 | 137.2 | +2.45 (+1.82%) | 12,231 |
