| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 189.65 | 195.5 | 188.25 | 190.35 | 190.35 | +1.4 (+0.74%) | 155,238 |
| 21 Dec 2009 | INR | 187.85 | 191.2 | 185.6 | 188.95 | 188.95 | +3 (+1.61%) | 157,178 |
| 18 Dec 2009 | INR | 188 | 192.45 | 184 | 185.95 | 185.95 | -1.85 (-0.99%) | 237,623 |
| 17 Dec 2009 | INR | 189 | 193.7 | 186.1 | 187.8 | 187.8 | -2.9 (-1.52%) | 82,624 |
| 16 Dec 2009 | INR | 189.15 | 194.4 | 185.7 | 190.7 | 190.7 | +1.3 (+0.69%) | 227,451 |
| 15 Dec 2009 | INR | 191.4 | 196.6 | 186.5 | 189.4 | 189.4 | -0.1 (-0.05%) | 235,259 |
| 14 Dec 2009 | INR | 193.8 | 200.25 | 188 | 189.5 | 189.5 | -1.45 (-0.76%) | 407,484 |
| 11 Dec 2009 | INR | 186.95 | 208 | 183.6 | 190.95 | 190.95 | +6.9 (+3.75%) | 1,087,023 |
| 9 Dec 2009 | INR | 182 | 189 | 179.3 | 184.05 | 184.05 | +10.5 (+6.05%) | 211,548 |
| 7 Dec 2009 | INR | 173 | 181.25 | 172 | 173.55 | 173.55 | +0.1 (+0.06%) | 192,308 |
| 4 Dec 2009 | INR | 165 | 179.45 | 163.5 | 173.45 | 173.45 | -2.65 (-1.50%) | 330,325 |
| 2 Dec 2009 | INR | 170 | 178.95 | 168.7 | 176.1 | 176.1 | +7.75 (+4.60%) | 648,133 |
| 1 Dec 2009 | INR | 162.65 | 172.6 | 157 | 168.35 | 168.35 | +8.15 (+5.09%) | 1,120,199 |
| 30 Nov 2009 | INR | 161.25 | 165 | 159 | 160.2 | 160.2 | +3.75 (+2.40%) | 211,594 |
| 27 Nov 2009 | INR | 160 | 160 | 151 | 156.45 | 156.45 | -5.55 (-3.43%) | 460,439 |
| 26 Nov 2009 | INR | 169 | 172.8 | 159 | 162 | 162 | -5.1 (-3.05%) | 1,134,519 |
| 25 Nov 2009 | INR | 160 | 176.5 | 156 | 167.1 | 167.1 | +4 (+2.45%) | 4,340,423 |
| 24 Nov 2009 | INR | 195 | 197 | 149.5 | 163.1 | 163.1 | 0.0 (0.0%) | 7,730,791 |
