| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | INR | 93 | 93.84 | 91.9 | 92.5 | 46.25 | +1.1 (+1.20%) | 55,332 |
| 6 Jan 2010 | INR | 94.9 | 95.66 | 90.6 | 91.4 | 45.7 | -3.54 (-3.73%) | 39,238 |
| 5 Jan 2010 | INR | 98 | 98 | 94.1 | 94.94 | 47.47 | +0.54 (+0.57%) | 158,434 |
| 4 Jan 2010 | INR | 93.1 | 95.84 | 93.1 | 94.4 | 47.2 | +1.64 (+1.77%) | 55,240 |
| 31 Dec 2009 | INR | 93 | 95.84 | 92.06 | 92.76 | 46.38 | +0.1 (+0.11%) | 75,828 |
| 30 Dec 2009 | INR | 90.8 | 95 | 90.8 | 92.66 | 46.33 | +2.5 (+2.77%) | 122,478 |
| 29 Dec 2009 | INR | 91 | 94 | 87 | 90.16 | 45.08 | +2.16 (+2.45%) | 81,616 |
| 24 Dec 2009 | INR | 86.3 | 89.94 | 81.26 | 88 | 44 | +1.16 (+1.34%) | 85,322 |
| 23 Dec 2009 | INR | 85.5 | 88.7 | 85.5 | 86.84 | 43.42 | +0.68 (+0.79%) | 102,640 |
| 22 Dec 2009 | INR | 88.94 | 89.9 | 85.56 | 86.16 | 43.08 | -0.9 (-1.03%) | 24,776 |
| 21 Dec 2009 | INR | 90.1 | 92 | 85.5 | 87.06 | 43.53 | -1.04 (-1.18%) | 43,662 |
| 18 Dec 2009 | INR | 84.1 | 88.9 | 84.1 | 88.1 | 44.05 | +4.4 (+5.26%) | 121,490 |
| 17 Dec 2009 | INR | 82 | 84.5 | 82 | 83.7 | 41.85 | +1.5 (+1.82%) | 49,494 |
| 16 Dec 2009 | INR | 80.6 | 83 | 80 | 82.2 | 41.1 | +0.14 (+0.17%) | 36,684 |
| 15 Dec 2009 | INR | 75 | 83 | 75 | 82.06 | 41.03 | +3.3 (+4.19%) | 70,082 |
| 14 Dec 2009 | INR | 80.94 | 81.76 | 78.26 | 78.76 | 39.38 | -0.74 (-0.93%) | 25,830 |
| 11 Dec 2009 | INR | 82.44 | 87 | 78.76 | 79.5 | 39.75 | -2.94 (-3.57%) | 47,622 |
| 10 Dec 2009 | INR | 79 | 83.6 | 77 | 82.44 | 41.22 | +3.54 (+4.49%) | 64,742 |
| 9 Dec 2009 | INR | 75 | 81 | 75 | 78.9 | 39.45 | +2.5 (+3.27%) | 49,216 |
| 8 Dec 2009 | INR | 73.2 | 77 | 73.2 | 76.4 | 38.2 | +0.64 (+0.84%) | 13,024 |
| 7 Dec 2009 | INR | 76 | 77.94 | 75 | 75.76 | 37.88 | -0.14 (-0.18%) | 26,152 |
| 4 Dec 2009 | INR | 77.7 | 77.7 | 75.16 | 75.9 | 37.95 | -1.8 (-2.32%) | 44,644 |
| 3 Dec 2009 | INR | 71.3 | 79.4 | 71.3 | 77.7 | 38.85 | +5.54 (+7.68%) | 131,964 |
| 2 Dec 2009 | INR | 75.44 | 75.44 | 70.5 | 72.16 | 36.08 | +1.66 (+2.35%) | 74,576 |
| 1 Dec 2009 | INR | 63.84 | 70.5 | 63.84 | 70.5 | 35.25 | +6.44 (+10.05%) | 71,364 |
| 30 Nov 2009 | INR | 67 | 67 | 62.46 | 64.06 | 32.03 | +0.3 (+0.47%) | 5,618 |
| 27 Nov 2009 | INR | 63.4 | 64.9 | 63.34 | 63.76 | 31.88 | -1.5 (-2.30%) | 5,140 |
| 26 Nov 2009 | INR | 65 | 65.5 | 64.6 | 65.26 | 32.63 | +0.26 (+0.40%) | 10,480 |
| 25 Nov 2009 | INR | 64.1 | 66.7 | 62.5 | 65 | 32.5 | +1 (+1.56%) | 18,896 |
| 24 Nov 2009 | INR | 65 | 65 | 63.26 | 64 | 32 | -0.8 (-1.23%) | 4,078 |
