| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | INR | 170 | 170 | 162.1 | 163.25 | 163.25 | -4.9 (-2.91%) | 14,140 |
| 18 Dec 2009 | INR | 170 | 173.95 | 165.1 | 168.15 | 168.15 | -1.55 (-0.91%) | 26,816 |
| 17 Dec 2009 | INR | 163 | 173.5 | 163 | 169.7 | 169.7 | +6.95 (+4.27%) | 44,125 |
| 16 Dec 2009 | INR | 165 | 167.1 | 159 | 162.75 | 162.75 | -1.5 (-0.91%) | 37,137 |
| 15 Dec 2009 | INR | 171.4 | 171.45 | 163 | 164.25 | 164.25 | -6.05 (-3.55%) | 20,185 |
| 14 Dec 2009 | INR | 169 | 173.95 | 169 | 170.3 | 170.3 | -3.05 (-1.76%) | 22,223 |
| 11 Dec 2009 | INR | 179.85 | 181.4 | 171.5 | 173.35 | 173.35 | -3.35 (-1.90%) | 43,521 |
| 9 Dec 2009 | INR | 180 | 184.2 | 176 | 176.7 | 176.7 | -0.9 (-0.51%) | 45,312 |
| 7 Dec 2009 | INR | 172.05 | 187.45 | 172.05 | 177.6 | 177.6 | +5.1 (+2.96%) | 274,176 |
| 4 Dec 2009 | INR | 174 | 175 | 171.1 | 172.5 | 172.5 | +2.4 (+1.41%) | 79,908 |
| 2 Dec 2009 | INR | 173 | 177.55 | 169 | 170.1 | 170.1 | -2.35 (-1.36%) | 65,821 |
| 1 Dec 2009 | INR | 165.8 | 174.75 | 165.1 | 172.45 | 172.45 | +9 (+5.51%) | 122,013 |
| 30 Nov 2009 | INR | 164.95 | 170 | 157.1 | 163.45 | 163.45 | +1.75 (+1.08%) | 84,366 |
| 27 Nov 2009 | INR | 151.15 | 163.9 | 151.15 | 161.7 | 161.7 | -5.7 (-3.41%) | 96,920 |
| 26 Nov 2009 | INR | 171 | 174.3 | 166 | 167.4 | 167.4 | -5.35 (-3.10%) | 43,472 |
| 25 Nov 2009 | INR | 170 | 175.75 | 170 | 172.75 | 172.75 | +3.5 (+2.07%) | 86,883 |
| 24 Nov 2009 | INR | 170 | 178 | 166.55 | 169.25 | 169.25 | -0.1 (-0.06%) | 118,741 |
| 23 Nov 2009 | INR | 166.9 | 181.7 | 166.9 | 169.35 | 169.35 | +2.1 (+1.26%) | 254,444 |
| 20 Nov 2009 | INR | 155.15 | 172.8 | 152.8 | 167.25 | 167.25 | +12.35 (+7.97%) | 239,858 |
| 19 Nov 2009 | INR | 155.5 | 159.3 | 152.8 | 154.9 | 154.9 | +0.95 (+0.62%) | 145,998 |
| 18 Nov 2009 | INR | 142.9 | 160 | 142 | 153.95 | 153.95 | +11 (+7.69%) | 354,730 |
| 17 Nov 2009 | INR | 143.5 | 144.95 | 141.5 | 142.95 | 142.95 | -0.05 (-0.03%) | 46,452 |
| 16 Nov 2009 | INR | 140.1 | 144.95 | 136 | 143 | 143 | +3.65 (+2.62%) | 63,636 |
| 13 Nov 2009 | INR | 140 | 142.75 | 138 | 139.35 | 139.35 | -0.45 (-0.32%) | 55,690 |
| 12 Nov 2009 | INR | 142 | 142.75 | 138.5 | 139.8 | 139.8 | -2 (-1.41%) | 50,964 |
| 11 Nov 2009 | INR | 139 | 146.3 | 134.2 | 141.8 | 141.8 | +2.7 (+1.94%) | 101,014 |
| 10 Nov 2009 | INR | 140 | 144.9 | 136.1 | 139.1 | 139.1 | +0.25 (+0.18%) | 183,357 |
| 9 Nov 2009 | INR | 131.8 | 139.6 | 125.65 | 138.85 | 138.85 | +9.1 (+7.01%) | 229,103 |
| 6 Nov 2009 | INR | 121.9 | 138.75 | 121.9 | 129.75 | 129.75 | +11.25 (+9.49%) | 153,506 |
| 5 Nov 2009 | INR | 116 | 120 | 115.1 | 118.5 | 118.5 | +3.575 (+3.11%) | 40,404 |
| 5 Nov 2009 |
|
|||||||
