| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 137.4 | 144 | 137.4 | 138.95 | 138.95 | +1.55 (+1.13%) | 131,645 |
| 8 Jan 2010 | INR | 140.3 | 140.3 | 136.8 | 137.4 | 137.4 | -1.65 (-1.19%) | 72,256 |
| 7 Jan 2010 | INR | 136.5 | 144 | 135.25 | 139.05 | 139.05 | +3.45 (+2.54%) | 305,384 |
| 6 Jan 2010 | INR | 136.9 | 137.3 | 134.5 | 135.6 | 135.6 | -0.25 (-0.18%) | 61,774 |
| 5 Jan 2010 | INR | 137 | 138 | 135.4 | 135.85 | 135.85 | -0.2 (-0.15%) | 92,680 |
| 4 Jan 2010 | INR | 136.7 | 137.35 | 135.05 | 136.05 | 136.05 | +0.2 (+0.15%) | 94,291 |
| 31 Dec 2009 | INR | 133.5 | 139.45 | 133.5 | 135.85 | 135.85 | +2.85 (+2.14%) | 220,313 |
| 30 Dec 2009 | INR | 127.25 | 136.35 | 126 | 133 | 133 | +6.95 (+5.51%) | 394,432 |
| 29 Dec 2009 | INR | 126.3 | 127.5 | 125.5 | 126.05 | 126.05 | +0.75 (+0.60%) | 56,363 |
| 24 Dec 2009 | INR | 129.8 | 129.8 | 124.8 | 125.3 | 125.3 | -0.1 (-0.08%) | 61,106 |
| 23 Dec 2009 | INR | 124 | 127.1 | 123.35 | 125.4 | 125.4 | +2.05 (+1.66%) | 90,430 |
| 22 Dec 2009 | INR | 124.9 | 124.9 | 122.5 | 123.35 | 123.35 | +0.05 (+0.04%) | 52,779 |
| 21 Dec 2009 | INR | 125.8 | 125.8 | 123 | 123.3 | 123.3 | -1.5 (-1.20%) | 48,793 |
| 18 Dec 2009 | INR | 127.6 | 128.6 | 124.1 | 124.8 | 124.8 | -2.8 (-2.19%) | 78,940 |
| 17 Dec 2009 | INR | 128.1 | 130 | 127.1 | 127.6 | 127.6 | -0.25 (-0.20%) | 67,931 |
| 16 Dec 2009 | INR | 129.45 | 131.95 | 127.4 | 127.85 | 127.85 | -1.1 (-0.85%) | 97,950 |
| 15 Dec 2009 | INR | 129.5 | 135 | 127 | 128.95 | 128.95 | +0.6 (+0.47%) | 248,291 |
| 14 Dec 2009 | INR | 128.5 | 130 | 127.6 | 128.35 | 128.35 | -0.15 (-0.12%) | 56,319 |
| 11 Dec 2009 | INR | 131 | 131.8 | 128.05 | 128.5 | 128.5 | -0.75 (-0.58%) | 79,167 |
| 10 Dec 2009 | INR | 129.1 | 131.5 | 128.55 | 129.25 | 129.25 | -0.2 (-0.15%) | 59,341 |
| 9 Dec 2009 | INR | 129 | 133.3 | 129 | 129.45 | 129.45 | -0.35 (-0.27%) | 87,983 |
| 8 Dec 2009 | INR | 129.5 | 132.5 | 128.1 | 129.8 | 129.8 | +0.5 (+0.39%) | 70,804 |
| 7 Dec 2009 | INR | 132.4 | 132.9 | 128.4 | 129.3 | 129.3 | -1.45 (-1.11%) | 72,963 |
| 4 Dec 2009 | INR | 131.45 | 133.5 | 129.5 | 130.75 | 130.75 | -0.8 (-0.61%) | 73,436 |
| 3 Dec 2009 | INR | 131.1 | 133.9 | 131.05 | 131.55 | 131.55 | -0.15 (-0.11%) | 77,573 |
| 2 Dec 2009 | INR | 132 | 133.8 | 130.15 | 131.7 | 131.7 | +0.75 (+0.57%) | 108,248 |
| 1 Dec 2009 | INR | 127 | 135 | 126 | 130.95 | 130.95 | +5.65 (+4.51%) | 236,174 |
| 30 Nov 2009 | INR | 124.7 | 127.5 | 124.45 | 125.3 | 125.3 | +2.75 (+2.24%) | 106,775 |
| 27 Nov 2009 | INR | 127.5 | 127.9 | 119.25 | 122.55 | 122.55 | -7 (-5.40%) | 152,368 |
| 26 Nov 2009 | INR | 132.3 | 133.6 | 128.9 | 129.55 | 129.55 | -2.15 (-1.63%) | 95,221 |
