| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | INR | 172.85 | 174.65 | 170.55 | 171.45 | 171.45 | +1.75 (+1.03%) | 253,134 |
| 1 Dec 2009 | INR | 164.75 | 171.3 | 163 | 169.7 | 169.7 | +7.05 (+4.33%) | 197,706 |
| 30 Nov 2009 | INR | 163.9 | 164.4 | 161 | 162.65 | 162.65 | +3.35 (+2.10%) | 92,403 |
| 27 Nov 2009 | INR | 162 | 162.8 | 153 | 159.3 | 159.3 | -5.05 (-3.07%) | 163,649 |
| 26 Nov 2009 | INR | 170.45 | 170.9 | 163.75 | 164.35 | 164.35 | -5.15 (-3.04%) | 137,223 |
| 25 Nov 2009 | INR | 173.5 | 175.55 | 168.5 | 169.5 | 169.5 | -1.85 (-1.08%) | 300,353 |
| 24 Nov 2009 | INR | 166 | 173 | 166 | 171.35 | 171.35 | +7.45 (+4.55%) | 380,925 |
| 23 Nov 2009 | INR | 165.2 | 165.5 | 161.65 | 163.9 | 163.9 | -0.25 (-0.15%) | 97,160 |
| 20 Nov 2009 | INR | 162 | 165 | 158.5 | 164.15 | 164.15 | 0.0 (0.0%) | 144,358 |
| 19 Nov 2009 | INR | 172.45 | 173.9 | 162.7 | 164.15 | 164.15 | -6.55 (-3.84%) | 193,537 |
| 18 Nov 2009 | INR | 171 | 174 | 170 | 170.7 | 170.7 | -1.2 (-0.70%) | 108,821 |
| 17 Nov 2009 | INR | 176 | 176 | 167 | 171.9 | 171.9 | -3.5 (-2.00%) | 129,217 |
| 16 Nov 2009 | INR | 171 | 177 | 170.3 | 175.4 | 175.4 | +6.3 (+3.73%) | 195,872 |
| 13 Nov 2009 | INR | 171.9 | 173.1 | 168.1 | 169.1 | 169.1 | -2.8 (-1.63%) | 99,860 |
| 12 Nov 2009 | INR | 174 | 179.4 | 169.4 | 171.9 | 171.9 | -2.5 (-1.43%) | 205,758 |
| 11 Nov 2009 | INR | 170.85 | 175 | 168.05 | 174.4 | 174.4 | +5.05 (+2.98%) | 199,366 |
| 10 Nov 2009 | INR | 173 | 176 | 168.5 | 169.35 | 169.35 | -2.55 (-1.48%) | 178,468 |
| 9 Nov 2009 | INR | 170 | 173.4 | 166.5 | 171.9 | 171.9 | +3.6 (+2.14%) | 243,053 |
| 6 Nov 2009 | INR | 169.8 | 173.3 | 167 | 168.3 | 168.3 | +2 (+1.20%) | 367,113 |
| 5 Nov 2009 | INR | 157 | 168.45 | 156 | 166.3 | 166.3 | +9.25 (+5.89%) | 575,866 |
| 4 Nov 2009 | INR | 161.8 | 164 | 150.5 | 157.05 | 157.05 | +1.1 (+0.71%) | 564,424 |
| 3 Nov 2009 | INR | 177.85 | 178.8 | 154 | 155.95 | 155.95 | -23.25 (-12.97%) | 290,921 |
| 30 Oct 2009 | INR | 195 | 196.95 | 175.05 | 179.2 | 179.2 | -9.8 (-5.19%) | 128,834 |
| 29 Oct 2009 | INR | 192 | 193.1 | 185.85 | 189 | 189 | -5.1 (-2.63%) | 96,071 |
| 28 Oct 2009 | INR | 194 | 199.1 | 188.35 | 194.1 | 194.1 | -2.5 (-1.27%) | 211,664 |
| 27 Oct 2009 | INR | 207.35 | 210.95 | 195.15 | 196.6 | 196.6 | -15.25 (-7.20%) | 177,514 |
| 26 Oct 2009 | INR | 220.7 | 222.75 | 210.05 | 211.85 | 211.85 | -8.85 (-4.01%) | 138,507 |
| 23 Oct 2009 | INR | 223 | 225.95 | 219 | 220.7 | 220.7 | +0.6 (+0.27%) | 316,006 |
| 22 Oct 2009 | INR | 219.25 | 229.9 | 217.1 | 220.1 | 220.1 | +0.85 (+0.39%) | 876,365 |
| 21 Oct 2009 | INR | 215.8 | 223.4 | 213.3 | 219.25 | 219.25 | +4.15 (+1.93%) | 420,586 |
