| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | INR | 71.9 | 72.1 | 70.5 | 71 | 71 | -0.45 (-0.63%) | 387,741 |
| 30 Dec 2009 | INR | 70.5 | 72.7 | 70.5 | 71.45 | 71.45 | +0.5 (+0.70%) | 739,892 |
| 29 Dec 2009 | INR | 69.7 | 71.8 | 69.6 | 70.95 | 70.95 | +1.45 (+2.09%) | 584,047 |
| 24 Dec 2009 | INR | 68 | 71.7 | 68 | 69.5 | 69.5 | +0.9 (+1.31%) | 1,058,744 |
| 23 Dec 2009 | INR | 68.45 | 69.9 | 68.15 | 68.6 | 68.6 | +0.6 (+0.88%) | 598,853 |
| 22 Dec 2009 | INR | 68.25 | 69.25 | 67.8 | 68 | 68 | +0.4 (+0.59%) | 441,912 |
| 21 Dec 2009 | INR | 67.2 | 68.8 | 66.55 | 67.6 | 67.6 | +0.1 (+0.15%) | 435,920 |
| 18 Dec 2009 | INR | 67.9 | 69.75 | 66.5 | 67.5 | 67.5 | -0.7 (-1.03%) | 629,672 |
| 17 Dec 2009 | INR | 67.45 | 68.6 | 66.8 | 68.2 | 68.2 | +0.5 (+0.74%) | 461,355 |
| 16 Dec 2009 | INR | 69.05 | 69.3 | 67 | 67.7 | 67.7 | -1.3 (-1.88%) | 639,854 |
| 15 Dec 2009 | INR | 70.1 | 72 | 68.25 | 69 | 69 | -2.5 (-3.50%) | 591,967 |
| 14 Dec 2009 | INR | 72 | 72.8 | 70.2 | 71.5 | 71.5 | +0.35 (+0.49%) | 798,374 |
| 11 Dec 2009 | INR | 74.25 | 74.6 | 70.25 | 71.15 | 71.15 | -1.95 (-2.67%) | 958,548 |
| 10 Dec 2009 | INR | 75.9 | 76.65 | 73.1 | 73.1 | 73.1 | -2.6 (-3.43%) | 1,580,230 |
| 9 Dec 2009 | INR | 72.8 | 78 | 70.65 | 75.7 | 75.7 | +2.25 (+3.06%) | 4,702,752 |
| 8 Dec 2009 | INR | 67 | 74.45 | 65.55 | 73.45 | 73.45 | +7.65 (+11.63%) | 3,348,188 |
| 7 Dec 2009 | INR | 67.15 | 67.65 | 65.15 | 65.8 | 65.8 | -0.75 (-1.13%) | 345,442 |
| 4 Dec 2009 | INR | 67.1 | 68.4 | 65.8 | 66.55 | 66.55 | -0.95 (-1.41%) | 375,502 |
| 3 Dec 2009 | INR | 68.1 | 68.7 | 67.15 | 67.5 | 67.5 | -0.25 (-0.37%) | 317,635 |
| 2 Dec 2009 | INR | 67.75 | 68.75 | 67.25 | 67.75 | 67.75 | +0.35 (+0.52%) | 469,588 |
| 1 Dec 2009 | INR | 65.6 | 67.85 | 65.5 | 67.4 | 67.4 | +2.5 (+3.85%) | 623,708 |
| 30 Nov 2009 | INR | 65.4 | 66 | 64.4 | 64.9 | 64.9 | +0.9 (+1.41%) | 510,685 |
| 27 Nov 2009 | INR | 64 | 64.5 | 60.2 | 64 | 64 | -1.9 (-2.88%) | 658,858 |
| 26 Nov 2009 | INR | 66.1 | 66.9 | 64.7 | 65.9 | 65.9 | -0.5 (-0.75%) | 346,674 |
| 25 Nov 2009 | INR | 68.15 | 68.5 | 65.6 | 66.4 | 66.4 | -1.25 (-1.85%) | 304,573 |
| 24 Nov 2009 | INR | 67.5 | 69.5 | 67.1 | 67.65 | 67.65 | +0.7 (+1.05%) | 630,020 |
| 23 Nov 2009 | INR | 67.25 | 68.2 | 66.1 | 66.95 | 66.95 | +0.1 (+0.15%) | 314,605 |
| 20 Nov 2009 | INR | 65.4 | 67.4 | 65.2 | 66.85 | 66.85 | -0.2 (-0.30%) | 552,349 |
| 19 Nov 2009 | INR | 69.5 | 70.3 | 66.5 | 67.05 | 67.05 | -2 (-2.90%) | 1,103,560 |
| 18 Nov 2009 | INR | 68.8 | 70.8 | 68.1 | 69.05 | 69.05 | -0.1 (-0.14%) | 831,886 |
