| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | INR | 89.1 | 91.6 | 87.2 | 88.75 | 88.75 | +3.55 (+4.17%) | 1,440,385 |
| 7 Dec 2009 | INR | 84.95 | 87.5 | 84.6 | 85.2 | 85.2 | +0.9 (+1.07%) | 1,165,129 |
| 4 Dec 2009 | INR | 83.9 | 86.65 | 83.6 | 84.3 | 84.3 | +5.25 (+6.64%) | 1,489,385 |
| 2 Dec 2009 | INR | 81.05 | 82.15 | 78.35 | 79.05 | 79.05 | -1.7 (-2.11%) | 734,142 |
| 1 Dec 2009 | INR | 81 | 82 | 80.2 | 80.75 | 80.75 | +0.95 (+1.19%) | 386,263 |
| 30 Nov 2009 | INR | 78.8 | 81.4 | 77.7 | 79.8 | 79.8 | +2.1 (+2.70%) | 514,091 |
| 27 Nov 2009 | INR | 78.55 | 79 | 75 | 77.7 | 77.7 | -2.35 (-2.94%) | 833,777 |
| 26 Nov 2009 | INR | 81.1 | 81.35 | 79.5 | 80.05 | 80.05 | -0.85 (-1.05%) | 681,664 |
| 25 Nov 2009 | INR | 82 | 82.75 | 80.75 | 80.9 | 80.9 | -0.65 (-0.80%) | 319,864 |
| 24 Nov 2009 | INR | 82.8 | 83.65 | 80.7 | 81.55 | 81.55 | -0.9 (-1.09%) | 450,982 |
| 23 Nov 2009 | INR | 82.4 | 83.45 | 81.15 | 82.45 | 82.45 | +0.55 (+0.67%) | 309,103 |
| 20 Nov 2009 | INR | 82.1 | 83.65 | 80.2 | 81.9 | 81.9 | -1.15 (-1.38%) | 532,155 |
| 19 Nov 2009 | INR | 84.5 | 86.5 | 82.8 | 83.05 | 83.05 | -0.9 (-1.07%) | 905,454 |
| 18 Nov 2009 | INR | 84.8 | 85.7 | 83.65 | 83.95 | 83.95 | -0.45 (-0.53%) | 439,541 |
| 17 Nov 2009 | INR | 85.75 | 86.2 | 84 | 84.4 | 84.4 | -0.85 (-1.00%) | 667,264 |
| 16 Nov 2009 | INR | 85.1 | 86.75 | 84 | 85.25 | 85.25 | +1.2 (+1.43%) | 578,049 |
| 13 Nov 2009 | INR | 84.75 | 85.85 | 83.5 | 84.05 | 84.05 | -0.05 (-0.06%) | 340,224 |
| 12 Nov 2009 | INR | 85.5 | 86.9 | 83.8 | 84.1 | 84.1 | -1.35 (-1.58%) | 514,302 |
| 11 Nov 2009 | INR | 86.1 | 87.3 | 84.8 | 85.45 | 85.45 | -0.3 (-0.35%) | 527,331 |
| 10 Nov 2009 | INR | 85.4 | 88.25 | 84.8 | 85.75 | 85.75 | +1.45 (+1.72%) | 984,590 |
| 9 Nov 2009 | INR | 84 | 85.35 | 83.4 | 84.3 | 84.3 | +0.7 (+0.84%) | 395,427 |
| 6 Nov 2009 | INR | 83.2 | 85.2 | 82.9 | 83.6 | 83.6 | +1.65 (+2.01%) | 864,988 |
| 5 Nov 2009 | INR | 78.05 | 82.7 | 77.7 | 81.95 | 81.95 | +3.4 (+4.33%) | 899,740 |
| 4 Nov 2009 | INR | 77.5 | 79.5 | 76.1 | 78.55 | 78.55 | +1.55 (+2.01%) | 799,454 |
| 3 Nov 2009 | INR | 81.9 | 83.1 | 76 | 77 | 77 | -5,490.64 (-98.62%) | 510,295 |
| 2 Nov 2009 | USD | 84 | 86.3 | 82.25 | 83 | 83 | +81.216 (+4553.54%) | 708,893 |
| 30 Oct 2009 | INR | 84 | 86.3 | 82.25 | 83 | 83 | +0.85 (+1.03%) | 708,893 |
| 29 Oct 2009 | INR | 82 | 84.2 | 80.05 | 82.15 | 82.15 | -1.05 (-1.26%) | 610,031 |
| 28 Oct 2009 | INR | 83 | 84.8 | 80.05 | 83.2 | 83.2 | -0.15 (-0.18%) | 695,169 |
| 27 Oct 2009 | INR | 87 | 87.25 | 82.7 | 83.35 | 83.35 | -4.15 (-4.74%) | 617,451 |
