| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | INR | 105.25 | 107 | 103.15 | 103.65 | 103.65 | -1.1 (-1.05%) | 1,033,660 |
| 7 Jan 2010 | INR | 107.45 | 108.2 | 104.65 | 104.75 | 104.75 | -2.8 (-2.60%) | 1,229,154 |
| 6 Jan 2010 | INR | 106.5 | 110.8 | 106 | 107.55 | 107.55 | +1.85 (+1.75%) | 6,297,126 |
| 5 Jan 2010 | INR | 99.9 | 112.9 | 99.5 | 105.7 | 105.7 | +6.45 (+6.50%) | 8,432,683 |
| 4 Jan 2010 | INR | 99.25 | 100 | 98.6 | 99.25 | 99.25 | +0.4 (+0.40%) | 370,563 |
| 31 Dec 2009 | INR | 99.5 | 99.7 | 98.55 | 98.85 | 98.85 | -0.1 (-0.10%) | 208,337 |
| 30 Dec 2009 | INR | 98.5 | 99.3 | 97.95 | 98.95 | 98.95 | +0.75 (+0.76%) | 221,324 |
| 29 Dec 2009 | INR | 99.5 | 100 | 98.05 | 98.2 | 98.2 | -0.8 (-0.81%) | 283,173 |
| 24 Dec 2009 | INR | 98.85 | 100 | 98.5 | 99 | 99 | -0.1 (-0.10%) | 343,128 |
| 23 Dec 2009 | INR | 97.9 | 100.4 | 97.6 | 99.1 | 99.1 | +2.1 (+2.16%) | 1,050,930 |
| 22 Dec 2009 | INR | 98.6 | 99.7 | 95.05 | 97 | 97 | -0.5 (-0.51%) | 969,747 |
| 21 Dec 2009 | INR | 97 | 98.8 | 96.1 | 97.5 | 97.5 | +0.75 (+0.78%) | 357,688 |
| 18 Dec 2009 | INR | 96.4 | 97.7 | 95.55 | 96.75 | 96.75 | -0.5 (-0.51%) | 541,242 |
| 17 Dec 2009 | INR | 96.5 | 97.95 | 96.5 | 97.25 | 97.25 | +0.5 (+0.52%) | 632,803 |
| 16 Dec 2009 | INR | 96.5 | 96.8 | 95.5 | 96.75 | 96.75 | +0.25 (+0.26%) | 146,286 |
| 15 Dec 2009 | INR | 96.9 | 98.6 | 96.1 | 96.5 | 96.5 | -0.3 (-0.31%) | 416,657 |
| 14 Dec 2009 | INR | 96 | 97 | 95.3 | 96.8 | 96.8 | +0.75 (+0.78%) | 251,540 |
| 11 Dec 2009 | INR | 95.95 | 96.8 | 95 | 96.05 | 96.05 | +0.5 (+0.52%) | 712,497 |
| 10 Dec 2009 | INR | 94.9 | 95.9 | 94.25 | 95.55 | 95.55 | +1.3 (+1.38%) | 620,819 |
| 9 Dec 2009 | INR | 93.6 | 94.85 | 93.4 | 94.25 | 94.25 | +0.6 (+0.64%) | 645,040 |
| 8 Dec 2009 | INR | 93 | 94.35 | 92.75 | 93.65 | 93.65 | +0.95 (+1.02%) | 447,492 |
| 7 Dec 2009 | INR | 97.3 | 98 | 91.85 | 92.7 | 92.7 | -3.75 (-3.89%) | 1,125,467 |
| 4 Dec 2009 | INR | 98.4 | 99 | 96.35 | 96.45 | 96.45 | -2.15 (-2.18%) | 1,001,627 |
| 3 Dec 2009 | INR | 98.25 | 99.45 | 97.5 | 98.6 | 98.6 | +1.1 (+1.13%) | 519,335 |
| 2 Dec 2009 | INR | 96 | 98.15 | 95.05 | 97.5 | 97.5 | +2.95 (+3.12%) | 620,567 |
| 1 Dec 2009 | INR | 94.4 | 95.3 | 94.4 | 94.55 | 94.55 | +0.25 (+0.27%) | 179,793 |
| 30 Nov 2009 | INR | 95 | 95.5 | 94.15 | 94.3 | 94.3 | +0.1 (+0.11%) | 280,699 |
| 27 Nov 2009 | INR | 93.95 | 94.4 | 92.75 | 94.2 | 94.2 | 0.0 (0.0%) | 373,515 |
| 26 Nov 2009 | INR | 94 | 96.5 | 94 | 94.2 | 94.2 | -0.6 (-0.63%) | 403,386 |
| 25 Nov 2009 | INR | 96 | 96.9 | 94.3 | 94.8 | 94.8 | -1 (-1.04%) | 552,796 |
