| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 199.95 | 200.95 | 196.5 | 197.25 | 197.25 | -2.2 (-1.10%) | 74,590 |
| 21 Dec 2009 | INR | 198 | 200 | 194.25 | 199.45 | 199.45 | +3.25 (+1.66%) | 36,893 |
| 18 Dec 2009 | INR | 197.5 | 200 | 194 | 196.2 | 196.2 | -0.95 (-0.48%) | 309,933 |
| 17 Dec 2009 | INR | 199 | 200.8 | 196.05 | 197.15 | 197.15 | -1.15 (-0.58%) | 25,118 |
| 16 Dec 2009 | INR | 204.7 | 204.7 | 196.8 | 198.3 | 198.3 | -3.5 (-1.73%) | 32,089 |
| 15 Dec 2009 | INR | 200 | 205 | 199 | 201.8 | 201.8 | +3 (+1.51%) | 46,106 |
| 14 Dec 2009 | INR | 197 | 205 | 197 | 198.8 | 198.8 | +1.05 (+0.53%) | 61,950 |
| 11 Dec 2009 | INR | 203.5 | 205.95 | 197 | 197.75 | 197.75 | -6.6 (-3.23%) | 32,499 |
| 9 Dec 2009 | INR | 199.95 | 209 | 197 | 204.35 | 204.35 | +8.55 (+4.37%) | 43,111 |
| 7 Dec 2009 | INR | 203.5 | 207.9 | 193.6 | 195.8 | 195.8 | -8.05 (-3.95%) | 31,848 |
| 4 Dec 2009 | INR | 204.9 | 210 | 201 | 203.85 | 203.85 | +1.25 (+0.62%) | 35,136 |
| 2 Dec 2009 | INR | 193 | 205 | 191 | 202.6 | 202.6 | +12.6 (+6.63%) | 39,307 |
| 1 Dec 2009 | INR | 198 | 198 | 190 | 190 | 190 | -5 (-2.56%) | 37,261 |
| 30 Nov 2009 | INR | 182 | 197.9 | 182 | 195 | 195 | +9.95 (+5.38%) | 92,143 |
| 27 Nov 2009 | INR | 194 | 194.5 | 182.5 | 185.05 | 185.05 | -9 (-4.64%) | 37,134 |
| 26 Nov 2009 | INR | 195 | 197.7 | 190.3 | 194.05 | 194.05 | -1.4 (-0.72%) | 43,936 |
| 25 Nov 2009 | INR | 195.95 | 198 | 193 | 195.45 | 195.45 | +2 (+1.03%) | 39,558 |
| 24 Nov 2009 | INR | 190 | 198.95 | 183.2 | 193.45 | 193.45 | +4.5 (+2.38%) | 57,554 |
| 23 Nov 2009 | INR | 183.3 | 192 | 183.1 | 188.95 | 188.95 | +4.95 (+2.69%) | 47,342 |
| 20 Nov 2009 | INR | 185 | 185 | 175 | 184 | 184 | +7.95 (+4.52%) | 45,216 |
| 19 Nov 2009 | INR | 185 | 185 | 173.05 | 176.05 | 176.05 | -5.77 (-3.17%) | 43,132 |
| 19 Nov 2009 |
|
|||||||
| 18 Nov 2009 | INR | 894.6 | 924.9 | 885 | 909.1 | 181.82 | +14.5 (+1.62%) | 113,240 |
| 17 Nov 2009 | INR | 856.75 | 899 | 849 | 894.6 | 178.92 | +42.65 (+5.01%) | 65,335 |
| 16 Nov 2009 | INR | 855 | 863 | 844 | 851.95 | 170.39 | +0.35 (+0.04%) | 58,580 |
| 13 Nov 2009 | INR | 850 | 857 | 840.05 | 851.6 | 170.32 | +682.38 (+403.25%) | 17,455 |
| 12 Nov 2009 | INR | 0 | 0 | 0 | 169.22 | 33.844 | -676.88 (-80%) | 0 |
| 11 Nov 2009 | INR | 854 | 856.5 | 846 | 846.1 | 169.22 | +0.3 (+0.04%) | 35,260 |
| 10 Nov 2009 | INR | 853.5 | 853.5 | 836.1 | 845.8 | 169.16 | -6.55 (-0.77%) | 15,625 |
| 9 Nov 2009 | INR | 851 | 858.95 | 849 | 852.35 | 170.47 | +2.35 (+0.28%) | 21,410 |
| 6 Nov 2009 | INR | 840 | 850 | 839 | 850 | 170 | +18 (+2.16%) | 11,930 |
