| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 58.2 | 58.4 | 56.9 | 57.05 | 38.0333 | -0.1 (-0.17%) | 44,592 |
| 21 Dec 2009 | INR | 57.95 | 58.45 | 57.05 | 57.15 | 38.1 | -0.3 (-0.52%) | 44,131 |
| 18 Dec 2009 | INR | 58.95 | 59 | 57.25 | 57.45 | 38.3 | -1.3 (-2.21%) | 35,317 |
| 17 Dec 2009 | INR | 58.8 | 60.8 | 58.2 | 58.75 | 39.1667 | +0.55 (+0.95%) | 60,270 |
| 16 Dec 2009 | INR | 59.6 | 59.6 | 57.3 | 58.2 | 38.8 | -0.9 (-1.52%) | 40,909 |
| 15 Dec 2009 | INR | 60.7 | 60.75 | 58.75 | 59.1 | 39.4 | -1.05 (-1.75%) | 39,332 |
| 14 Dec 2009 | INR | 60.6 | 61.9 | 59 | 60.15 | 40.1 | +0.05 (+0.08%) | 45,641 |
| 11 Dec 2009 | INR | 61.75 | 62.25 | 59.75 | 60.1 | 40.0667 | -1.1 (-1.80%) | 57,768 |
| 9 Dec 2009 | INR | 60.25 | 63 | 60.25 | 61.2 | 40.8 | +1.2 (+2%) | 115,421 |
| 7 Dec 2009 | INR | 60.25 | 62.2 | 59.7 | 60 | 40 | -1 (-1.64%) | 60,139 |
| 4 Dec 2009 | INR | 62 | 62.85 | 60.6 | 61 | 40.6667 | +0.5 (+0.83%) | 59,517 |
| 2 Dec 2009 | INR | 60.95 | 61.5 | 60.2 | 60.5 | 40.3333 | -0.15 (-0.25%) | 46,332 |
| 1 Dec 2009 | INR | 59.05 | 61.8 | 59.05 | 60.65 | 40.4333 | +0.8 (+1.34%) | 70,064 |
| 30 Nov 2009 | INR | 61.25 | 61.5 | 59.65 | 59.85 | 39.9 | +1.25 (+2.13%) | 61,636 |
| 27 Nov 2009 | INR | 60.1 | 60.7 | 57.9 | 58.6 | 39.0667 | -2.1 (-3.46%) | 99,809 |
| 26 Nov 2009 | INR | 61.95 | 62.4 | 60.5 | 60.7 | 40.4667 | -0.95 (-1.54%) | 66,683 |
| 25 Nov 2009 | INR | 61.5 | 64.25 | 60.6 | 61.65 | 41.1 | +0.7 (+1.15%) | 112,776 |
| 24 Nov 2009 | INR | 62.7 | 62.7 | 60.5 | 60.95 | 40.6333 | -1.55 (-2.48%) | 67,799 |
| 23 Nov 2009 | INR | 62.95 | 63.7 | 62.3 | 62.5 | 41.6667 | 0.0 (0.0%) | 65,271 |
| 20 Nov 2009 | INR | 63.35 | 63.95 | 62.2 | 62.5 | 41.6667 | -0.35 (-0.56%) | 70,530 |
| 19 Nov 2009 | INR | 63 | 66 | 62.5 | 62.85 | 41.9 | -0.15 (-0.24%) | 157,996 |
| 18 Nov 2009 | INR | 63.5 | 64.4 | 62.1 | 63 | 42 | -0.4 (-0.63%) | 56,013 |
| 17 Nov 2009 | INR | 65 | 65.2 | 63 | 63.4 | 42.2667 | -0.85 (-1.32%) | 89,536 |
| 16 Nov 2009 | INR | 64.3 | 65.15 | 64 | 64.25 | 42.8333 | +0.5 (+0.78%) | 76,021 |
| 13 Nov 2009 | INR | 65 | 66 | 63.5 | 63.75 | 42.5 | -1.1 (-1.70%) | 106,988 |
| 12 Nov 2009 | INR | 64.85 | 68.35 | 64 | 64.85 | 43.2333 | +1 (+1.57%) | 265,494 |
| 11 Nov 2009 | INR | 64.5 | 66.7 | 62.1 | 63.85 | 42.5667 | -0.15 (-0.23%) | 118,272 |
| 10 Nov 2009 | INR | 66.4 | 66.7 | 63.05 | 64 | 42.6667 | -1.35 (-2.07%) | 128,531 |
| 9 Nov 2009 | INR | 64.65 | 67.5 | 64.15 | 65.35 | 43.5667 | +1.55 (+2.43%) | 219,920 |
| 6 Nov 2009 | INR | 69 | 69.75 | 63 | 63.8 | 42.5333 | -3.5 (-5.20%) | 734,704 |
