| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 92.9 | 97.6 | 92.3 | 95.05 | 95.05 | +3.75 (+4.11%) | 393,247 |
| 21 Dec 2009 | INR | 92 | 93.8 | 91 | 91.3 | 91.3 | +0.6 (+0.66%) | 66,633 |
| 18 Dec 2009 | INR | 95 | 95.65 | 89.8 | 90.7 | 90.7 | -4.25 (-4.48%) | 105,285 |
| 17 Dec 2009 | INR | 93.9 | 96.25 | 93.9 | 94.95 | 94.95 | +1.25 (+1.33%) | 116,956 |
| 16 Dec 2009 | INR | 94.8 | 96.2 | 93.25 | 93.7 | 93.7 | +0.25 (+0.27%) | 126,880 |
| 15 Dec 2009 | INR | 93.5 | 98 | 92.8 | 93.45 | 93.45 | -0.6 (-0.64%) | 294,333 |
| 14 Dec 2009 | INR | 95.1 | 97.4 | 93.25 | 94.05 | 94.05 | -1.45 (-1.52%) | 209,497 |
| 11 Dec 2009 | INR | 94.85 | 99.25 | 93.45 | 95.5 | 95.5 | -0.95 (-0.98%) | 534,638 |
| 9 Dec 2009 | INR | 87.95 | 99.5 | 87.65 | 96.45 | 96.45 | +8.6 (+9.79%) | 1,406,310 |
| 7 Dec 2009 | INR | 91.95 | 92.3 | 87.65 | 87.85 | 87.85 | -3.5 (-3.83%) | 177,331 |
| 4 Dec 2009 | INR | 92.9 | 93.75 | 90.7 | 91.35 | 91.35 | +1.2 (+1.33%) | 91,278 |
| 2 Dec 2009 | INR | 89.5 | 90.9 | 87.7 | 90.15 | 90.15 | +1.15 (+1.29%) | 149,635 |
| 1 Dec 2009 | INR | 87.95 | 90.9 | 87.2 | 89 | 89 | +2.35 (+2.71%) | 216,259 |
| 30 Nov 2009 | INR | 86.9 | 89.25 | 86.05 | 86.65 | 86.65 | +1.5 (+1.76%) | 64,860 |
| 27 Nov 2009 | INR | 85 | 86.8 | 83.4 | 85.15 | 85.15 | -1.65 (-1.90%) | 109,700 |
| 26 Nov 2009 | INR | 88 | 92 | 86.05 | 86.8 | 86.8 | -1 (-1.14%) | 254,784 |
| 25 Nov 2009 | INR | 90 | 92.4 | 85 | 87.8 | 87.8 | -2.35 (-2.61%) | 360,611 |
| 24 Nov 2009 | INR | 84.15 | 94 | 83.5 | 90.15 | 90.15 | +6.45 (+7.71%) | 811,468 |
| 23 Nov 2009 | INR | 84.05 | 84.7 | 83.3 | 83.7 | 83.7 | +0.7 (+0.84%) | 40,424 |
| 20 Nov 2009 | INR | 83 | 85 | 82.75 | 83 | 83 | -0.65 (-0.78%) | 56,418 |
| 19 Nov 2009 | INR | 85.3 | 85.8 | 83.3 | 83.65 | 83.65 | -2 (-2.34%) | 31,242 |
| 18 Nov 2009 | INR | 85.75 | 88.9 | 83.4 | 85.65 | 85.65 | +1.4 (+1.66%) | 68,516 |
| 17 Nov 2009 | INR | 86 | 86 | 83.5 | 84.25 | 84.25 | -1.9 (-2.21%) | 44,951 |
| 16 Nov 2009 | INR | 82 | 89.25 | 82 | 86.15 | 86.15 | +0.1 (+0.12%) | 57,064 |
| 13 Nov 2009 | INR | 89 | 90.5 | 85.35 | 86.05 | 86.05 | -2.3 (-2.60%) | 134,586 |
| 12 Nov 2009 | INR | 81.95 | 91.7 | 81.5 | 88.35 | 88.35 | +6.5 (+7.94%) | 552,970 |
| 11 Nov 2009 | INR | 81 | 82.7 | 80 | 81.85 | 81.85 | +0.45 (+0.55%) | 62,474 |
| 10 Nov 2009 | INR | 83.25 | 84.5 | 80.2 | 81.4 | 81.4 | -0.7 (-0.85%) | 64,789 |
| 9 Nov 2009 | INR | 81.8 | 83 | 81 | 82.1 | 82.1 | +1.2 (+1.48%) | 52,360 |
| 6 Nov 2009 | INR | 78.45 | 84 | 78 | 80.9 | 80.9 | +3.35 (+4.32%) | 135,980 |
