| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 40.05 | 40.8 | 39.85 | 39.95 | 39.95 | -0.1 (-0.25%) | 43,926 |
| 21 Dec 2009 | INR | 40 | 41.45 | 39.85 | 40.05 | 40.05 | +0.05 (+0.13%) | 81,435 |
| 18 Dec 2009 | INR | 39.2 | 41.75 | 39.2 | 40 | 40 | +0.25 (+0.63%) | 165,637 |
| 17 Dec 2009 | INR | 38.6 | 40.15 | 38.6 | 39.75 | 39.75 | +0.25 (+0.63%) | 38,698 |
| 16 Dec 2009 | INR | 39.25 | 40.4 | 39 | 39.5 | 39.5 | +0.3 (+0.77%) | 76,586 |
| 15 Dec 2009 | INR | 39.95 | 39.95 | 39 | 39.2 | 39.2 | -0.65 (-1.63%) | 43,991 |
| 14 Dec 2009 | INR | 40.8 | 40.95 | 39.65 | 39.85 | 39.85 | -0.75 (-1.85%) | 43,714 |
| 11 Dec 2009 | INR | 40.8 | 42.1 | 40.1 | 40.6 | 40.6 | +0.55 (+1.37%) | 268,950 |
| 9 Dec 2009 | INR | 39.25 | 41 | 39.25 | 40.05 | 40.05 | -0.35 (-0.87%) | 62,334 |
| 7 Dec 2009 | INR | 41.8 | 42.2 | 40.1 | 40.4 | 40.4 | -0.8 (-1.94%) | 132,720 |
| 4 Dec 2009 | INR | 40.15 | 42.7 | 40 | 41.2 | 41.2 | +2.45 (+6.32%) | 528,908 |
| 2 Dec 2009 | INR | 39.65 | 40 | 38.5 | 38.75 | 38.75 | -0.5 (-1.27%) | 39,289 |
| 1 Dec 2009 | INR | 39 | 40.45 | 38.25 | 39.25 | 39.25 | +1.05 (+2.75%) | 150,278 |
| 30 Nov 2009 | INR | 39.95 | 39.95 | 37.55 | 38.2 | 38.2 | +0.45 (+1.19%) | 21,963 |
| 27 Nov 2009 | INR | 37.65 | 38.5 | 37 | 37.75 | 37.75 | -1.25 (-3.21%) | 99,429 |
| 26 Nov 2009 | INR | 39.85 | 40 | 38.8 | 39 | 39 | -0.4 (-1.02%) | 53,998 |
| 25 Nov 2009 | INR | 39.05 | 39.65 | 39 | 39.4 | 39.4 | -0.25 (-0.63%) | 44,532 |
| 24 Nov 2009 | INR | 40.5 | 40.5 | 39 | 39.65 | 39.65 | -0.2 (-0.50%) | 53,707 |
| 23 Nov 2009 | INR | 40.4 | 40.5 | 38.95 | 39.85 | 39.85 | +1.35 (+3.51%) | 126,000 |
| 20 Nov 2009 | INR | 38.3 | 38.9 | 38.15 | 38.5 | 38.5 | +0.25 (+0.65%) | 28,150 |
| 19 Nov 2009 | INR | 39.15 | 39.45 | 38.25 | 38.25 | 38.25 | -0.35 (-0.91%) | 38,571 |
| 18 Nov 2009 | INR | 38.3 | 39.45 | 38.3 | 38.6 | 38.6 | -0.6 (-1.53%) | 55,059 |
| 17 Nov 2009 | INR | 39.6 | 39.8 | 39 | 39.2 | 39.2 | -0.6 (-1.51%) | 68,044 |
| 16 Nov 2009 | INR | 39.8 | 40.8 | 39.1 | 39.8 | 39.8 | +0.75 (+1.92%) | 208,644 |
| 13 Nov 2009 | INR | 38.15 | 40.35 | 38.1 | 39.05 | 39.05 | +0.55 (+1.43%) | 221,792 |
| 12 Nov 2009 | INR | 39.45 | 40.45 | 38.15 | 38.5 | 38.5 | -1.2 (-3.02%) | 264,291 |
| 11 Nov 2009 | INR | 35.8 | 40.1 | 35.05 | 39.7 | 39.7 | +4.35 (+12.31%) | 911,053 |
| 10 Nov 2009 | INR | 36.25 | 36.45 | 35 | 35.35 | 35.35 | -0.55 (-1.53%) | 56,561 |
| 9 Nov 2009 | INR | 35.8 | 36.25 | 35.4 | 35.9 | 35.9 | +0.55 (+1.56%) | 27,961 |
| 6 Nov 2009 | INR | 35.05 | 35.6 | 35 | 35.35 | 35.35 | +0.65 (+1.87%) | 25,581 |
