| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 170.15 | 185.9 | 170.1 | 173.25 | 173.25 | +1.15 (+0.67%) | 54,371 |
| 8 Jan 2010 | INR | 185.9 | 189.1 | 170.3 | 172.1 | 172.1 | -12.9 (-6.97%) | 50,098 |
| 7 Jan 2010 | INR | 183 | 190 | 181.5 | 185 | 185 | +4.6 (+2.55%) | 46,630 |
| 6 Jan 2010 | INR | 176.45 | 183.7 | 170 | 180.4 | 180.4 | +9 (+5.25%) | 26,974 |
| 5 Jan 2010 | INR | 162.05 | 174 | 162.05 | 171.4 | 171.4 | +5.7 (+3.44%) | 9,811 |
| 4 Jan 2010 | INR | 168.7 | 169 | 164.8 | 165.7 | 165.7 | +1.9 (+1.16%) | 2,990 |
| 31 Dec 2009 | INR | 164.15 | 168.2 | 163.25 | 163.8 | 163.8 | -1.2 (-0.73%) | 1,325 |
| 30 Dec 2009 | INR | 167.35 | 167.35 | 165 | 165 | 165 | +0.9 (+0.55%) | 292 |
| 29 Dec 2009 | INR | 164 | 166 | 163 | 164.1 | 164.1 | -0.2 (-0.12%) | 1,718 |
| 24 Dec 2009 | INR | 164.35 | 165.8 | 164.3 | 164.3 | 164.3 | -0.2 (-0.12%) | 364 |
| 23 Dec 2009 | INR | 162.2 | 166.95 | 162.2 | 164.5 | 164.5 | +0.9 (+0.55%) | 427 |
| 22 Dec 2009 | INR | 166 | 166 | 163 | 163.6 | 163.6 | +0.5 (+0.31%) | 1,323 |
| 21 Dec 2009 | INR | 161.8 | 167.95 | 161 | 163.1 | 163.1 | +1.05 (+0.65%) | 3,067 |
| 18 Dec 2009 | INR | 164.9 | 167 | 161 | 162.05 | 162.05 | -0.9 (-0.55%) | 1,918 |
| 17 Dec 2009 | INR | 171 | 171 | 162 | 162.95 | 162.95 | -4.1 (-2.45%) | 4,981 |
| 16 Dec 2009 | INR | 171.5 | 171.5 | 165 | 167.05 | 167.05 | -0.3 (-0.18%) | 5,563 |
| 15 Dec 2009 | INR | 170 | 178 | 166.05 | 167.35 | 167.35 | +0.35 (+0.21%) | 35,750 |
| 14 Dec 2009 | INR | 170.6 | 170.6 | 167 | 167 | 167 | -3.25 (-1.91%) | 4,282 |
| 11 Dec 2009 | INR | 165.05 | 179 | 162 | 170.25 | 170.25 | +3.9 (+2.34%) | 12,420 |
| 10 Dec 2009 | INR | 170 | 170 | 165.5 | 166.35 | 166.35 | -1.65 (-0.98%) | 1,140 |
| 9 Dec 2009 | INR | 165.15 | 171.85 | 165 | 168 | 168 | +5.45 (+3.35%) | 4,515 |
| 8 Dec 2009 | INR | 167.7 | 167.95 | 162.5 | 162.55 | 162.55 | -5.15 (-3.07%) | 1,252 |
| 7 Dec 2009 | INR | 167.65 | 167.95 | 166 | 167.7 | 167.7 | +0.6 (+0.36%) | 1,285 |
| 4 Dec 2009 | INR | 170.4 | 171 | 161.1 | 167.1 | 167.1 | -0.3 (-0.18%) | 4,074 |
| 3 Dec 2009 | INR | 172 | 172.5 | 167.05 | 167.4 | 167.4 | -1.3 (-0.77%) | 1,766 |
| 2 Dec 2009 | INR | 170.9 | 174.8 | 165.35 | 168.7 | 168.7 | -2 (-1.17%) | 5,356 |
| 1 Dec 2009 | INR | 179.8 | 179.8 | 170 | 170.7 | 170.7 | -0.35 (-0.20%) | 10,167 |
| 30 Nov 2009 | INR | 152.2 | 174 | 152.05 | 171.05 | 171.05 | +14.9 (+9.54%) | 11,577 |
| 27 Nov 2009 | INR | 153 | 156.5 | 150 | 156.15 | 156.15 | +0.05 (+0.03%) | 1,644 |
| 26 Nov 2009 | INR | 154.3 | 159.65 | 154.3 | 156.1 | 156.1 | -1.15 (-0.73%) | 2,045 |
