| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2009 | INR | 165 | 168.45 | 162 | 167 | 167 | +2 (+1.21%) | 6,713 |
| 4 Dec 2009 | INR | 168.45 | 168.5 | 164 | 165 | 165 | -1.7 (-1.02%) | 1,505 |
| 3 Dec 2009 | INR | 168 | 169 | 165 | 166.7 | 166.7 | -1.3 (-0.77%) | 4,137 |
| 2 Dec 2009 | INR | 171.5 | 171.5 | 166.1 | 168 | 168 | -0.5 (-0.30%) | 9,390 |
| 1 Dec 2009 | INR | 166 | 171 | 160.5 | 168.5 | 168.5 | +8.15 (+5.08%) | 7,364 |
| 30 Nov 2009 | INR | 165 | 165.8 | 159.95 | 160.35 | 160.35 | -1.05 (-0.65%) | 6,921 |
| 27 Nov 2009 | INR | 163.1 | 166.2 | 158.85 | 161.4 | 161.4 | -9.6 (-5.61%) | 8,393 |
| 26 Nov 2009 | INR | 172.2 | 174.4 | 168.3 | 171 | 171 | +0.3 (+0.18%) | 8,333 |
| 25 Nov 2009 | INR | 166 | 174 | 165 | 170.7 | 170.7 | +2.35 (+1.40%) | 8,243 |
| 24 Nov 2009 | INR | 171.75 | 172 | 166.15 | 168.35 | 168.35 | -2.95 (-1.72%) | 9,119 |
| 23 Nov 2009 | INR | 168.4 | 177 | 168 | 171.3 | 171.3 | +3.4 (+2.03%) | 17,788 |
| 20 Nov 2009 | INR | 162 | 167.9 | 162 | 167.9 | 167.9 | +3.9 (+2.38%) | 17,265 |
| 19 Nov 2009 | INR | 161.6 | 167.7 | 161.1 | 164 | 164 | +3.35 (+2.09%) | 53,061 |
| 18 Nov 2009 | INR | 153 | 164 | 150 | 160.65 | 160.65 | +10.45 (+6.96%) | 43,109 |
| 17 Nov 2009 | INR | 150 | 154 | 148.45 | 150.2 | 150.2 | +2.1 (+1.42%) | 10,070 |
| 16 Nov 2009 | INR | 149.95 | 153 | 147 | 148.1 | 148.1 | +3.1 (+2.14%) | 4,553 |
| 13 Nov 2009 | INR | 147 | 148.75 | 142.5 | 145 | 145 | -1.85 (-1.26%) | 9,879 |
| 12 Nov 2009 | INR | 142.1 | 147.7 | 142.1 | 146.85 | 146.85 | +1.65 (+1.14%) | 3,509 |
| 11 Nov 2009 | INR | 145.5 | 148 | 144 | 145.2 | 145.2 | -1.75 (-1.19%) | 3,607 |
| 10 Nov 2009 | INR | 150 | 150 | 145 | 146.95 | 146.95 | -1.6 (-1.08%) | 4,961 |
| 9 Nov 2009 | INR | 155 | 155 | 146 | 148.55 | 148.55 | +1.55 (+1.05%) | 3,240 |
| 6 Nov 2009 | INR | 149 | 149.5 | 146.6 | 147 | 147 | -0.6 (-0.41%) | 10,057 |
| 5 Nov 2009 | INR | 145.3 | 149 | 144 | 147.6 | 147.6 | +1 (+0.68%) | 1,717 |
| 4 Nov 2009 | INR | 153 | 153 | 141.5 | 146.6 | 146.6 | +6.1 (+4.34%) | 6,696 |
| 3 Nov 2009 | INR | 144.95 | 149 | 138.05 | 140.5 | 140.5 | -8.35 (-5.61%) | 3,735 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 148.85 | 148.85 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 155 | 155 | 146.4 | 148.85 | 148.85 | -1.65 (-1.10%) | 5,907 |
| 29 Oct 2009 | INR | 151.8 | 152 | 147.8 | 150.5 | 150.5 | -1.3 (-0.86%) | 5,038 |
| 28 Oct 2009 | INR | 151.05 | 154.05 | 151.05 | 151.8 | 151.8 | -2.6 (-1.68%) | 8,383 |
| 27 Oct 2009 | INR | 162.5 | 162.5 | 152 | 154.4 | 154.4 | -7 (-4.34%) | 11,726 |
