| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | INR | 144.3 | 146.5 | 140.1 | 141.05 | 141.05 | -3.1 (-2.15%) | 109,273 |
| 17 Dec 2009 | INR | 146.15 | 148.5 | 143.1 | 144.15 | 144.15 | -2.55 (-1.74%) | 98,325 |
| 16 Dec 2009 | INR | 149.5 | 149.5 | 145.3 | 146.7 | 146.7 | -1.4 (-0.95%) | 74,436 |
| 15 Dec 2009 | INR | 153.9 | 153.9 | 147.15 | 148.1 | 148.1 | -4.25 (-2.79%) | 64,038 |
| 14 Dec 2009 | INR | 151.65 | 155.65 | 150 | 152.35 | 152.35 | +0.7 (+0.46%) | 138,552 |
| 11 Dec 2009 | INR | 156.85 | 157 | 151 | 151.65 | 151.65 | -5.75 (-3.65%) | 69,839 |
| 9 Dec 2009 | INR | 156 | 161.75 | 155.5 | 157.4 | 157.4 | +7.7 (+5.14%) | 451,806 |
| 7 Dec 2009 | INR | 151.6 | 154.4 | 149 | 149.7 | 149.7 | -3 (-1.96%) | 60,866 |
| 4 Dec 2009 | INR | 152.4 | 155.5 | 152.15 | 152.7 | 152.7 | +3 (+2.00%) | 48,147 |
| 2 Dec 2009 | INR | 148 | 152.4 | 148 | 149.7 | 149.7 | +3.25 (+2.22%) | 106,052 |
| 1 Dec 2009 | INR | 144 | 147.75 | 144 | 146.45 | 146.45 | +1.75 (+1.21%) | 40,433 |
| 30 Nov 2009 | INR | 143.5 | 145.5 | 142.7 | 144.7 | 144.7 | +3.4 (+2.41%) | 44,344 |
| 27 Nov 2009 | INR | 141 | 142.1 | 129.7 | 141.3 | 141.3 | -2.85 (-1.98%) | 72,769 |
| 26 Nov 2009 | INR | 146.9 | 148.35 | 143.55 | 144.15 | 144.15 | -2.65 (-1.81%) | 58,631 |
| 25 Nov 2009 | INR | 148.05 | 152 | 146.15 | 146.8 | 146.8 | -1.2 (-0.81%) | 83,983 |
| 24 Nov 2009 | INR | 151.5 | 151.7 | 147.2 | 148 | 148 | -2.7 (-1.79%) | 57,293 |
| 23 Nov 2009 | INR | 150.9 | 153.7 | 150 | 150.7 | 150.7 | +1.2 (+0.80%) | 51,478 |
| 20 Nov 2009 | INR | 151 | 151.85 | 147.6 | 149.5 | 149.5 | -2.2 (-1.45%) | 64,870 |
| 19 Nov 2009 | INR | 156 | 156.2 | 150.5 | 151.7 | 151.7 | -3.4 (-2.19%) | 75,499 |
| 18 Nov 2009 | INR | 158 | 159.4 | 154.5 | 155.1 | 155.1 | +0.9 (+0.58%) | 155,831 |
| 17 Nov 2009 | INR | 155 | 157 | 152.8 | 154.2 | 154.2 | -0.9 (-0.58%) | 70,570 |
| 16 Nov 2009 | INR | 156.7 | 158.5 | 154.35 | 155.1 | 155.1 | +0.3 (+0.19%) | 95,431 |
| 13 Nov 2009 | INR | 157 | 159.9 | 154 | 154.8 | 154.8 | +0.2 (+0.13%) | 349,141 |
| 12 Nov 2009 | INR | 151.45 | 157.45 | 147.25 | 154.6 | 154.6 | +3.4 (+2.25%) | 229,519 |
| 11 Nov 2009 | INR | 146.2 | 153.6 | 145.4 | 151.2 | 151.2 | +4.45 (+3.03%) | 239,587 |
| 10 Nov 2009 | INR | 148.4 | 151.7 | 146.1 | 146.75 | 146.75 | +0.3 (+0.20%) | 97,891 |
| 9 Nov 2009 | INR | 148.5 | 148.5 | 143.9 | 146.45 | 146.45 | +1.85 (+1.28%) | 108,140 |
| 6 Nov 2009 | INR | 141.5 | 147.5 | 141.5 | 144.6 | 144.6 | +5.35 (+3.84%) | 178,445 |
| 5 Nov 2009 | INR | 139 | 143.3 | 136.2 | 139.25 | 139.25 | +0.95 (+0.69%) | 120,789 |
| 4 Nov 2009 | INR | 137.35 | 140 | 133.5 | 138.3 | 138.3 | +3.65 (+2.71%) | 101,880 |
