| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2010 | INR | 144.5 | 147.35 | 138.3 | 139.55 | 139.55 | +1.55 (+1.12%) | 156,729 |
| 13 Jan 2010 | INR | 138.1 | 140.9 | 136.75 | 138 | 138 | -2.85 (-2.02%) | 262,253 |
| 12 Jan 2010 | INR | 140.2 | 143.75 | 139 | 140.85 | 140.85 | +1.65 (+1.19%) | 563,814 |
| 11 Jan 2010 | INR | 135.45 | 141 | 132.1 | 139.2 | 139.2 | +5.65 (+4.23%) | 339,793 |
| 8 Jan 2010 | INR | 132 | 136 | 130.35 | 133.55 | 133.55 | +1.5 (+1.14%) | 131,364 |
| 7 Jan 2010 | INR | 132.1 | 134.2 | 129.7 | 132.05 | 132.05 | -0.5 (-0.38%) | 100,919 |
| 6 Jan 2010 | INR | 134 | 135.25 | 131.55 | 132.55 | 132.55 | -0.7 (-0.53%) | 73,630 |
| 5 Jan 2010 | INR | 135.7 | 138 | 132.3 | 133.25 | 133.25 | -2.05 (-1.52%) | 118,108 |
| 4 Jan 2010 | INR | 137 | 140.8 | 135.05 | 135.3 | 135.3 | +0.1 (+0.07%) | 89,460 |
| 31 Dec 2009 | INR | 135.05 | 138.8 | 134 | 135.2 | 135.2 | +0.2 (+0.15%) | 304,605 |
| 30 Dec 2009 | INR | 132 | 135.95 | 131 | 135 | 135 | +3 (+2.27%) | 235,600 |
| 29 Dec 2009 | INR | 135.3 | 136 | 130 | 132 | 132 | +1.75 (+1.34%) | 155,782 |
| 24 Dec 2009 | INR | 130.2 | 132.8 | 129.35 | 130.25 | 130.25 | +0.75 (+0.58%) | 110,220 |
| 23 Dec 2009 | INR | 129.5 | 132 | 129.15 | 129.5 | 129.5 | -0.3 (-0.23%) | 79,516 |
| 22 Dec 2009 | INR | 129.95 | 130.2 | 128.4 | 129.8 | 129.8 | +1.8 (+1.41%) | 97,419 |
| 21 Dec 2009 | INR | 129.6 | 132.65 | 127.5 | 128 | 128 | -1.5 (-1.16%) | 101,567 |
| 18 Dec 2009 | INR | 135 | 135.75 | 128.1 | 129.5 | 129.5 | -2.35 (-1.78%) | 190,639 |
| 17 Dec 2009 | INR | 128 | 133.7 | 128 | 131.85 | 131.85 | +4.35 (+3.41%) | 286,244 |
| 16 Dec 2009 | INR | 125.1 | 127.7 | 125.1 | 127.5 | 127.5 | +1.5 (+1.19%) | 71,301 |
| 15 Dec 2009 | INR | 130.85 | 130.85 | 125.8 | 126 | 126 | -4.4 (-3.37%) | 66,647 |
| 14 Dec 2009 | INR | 131 | 131.9 | 129.25 | 130.4 | 130.4 | -0.25 (-0.19%) | 72,053 |
| 11 Dec 2009 | INR | 137 | 138.4 | 129.1 | 130.65 | 130.65 | -2.65 (-1.99%) | 428,464 |
| 10 Dec 2009 | INR | 142.9 | 143.8 | 133.2 | 133.3 | 133.3 | -5.15 (-3.72%) | 510,155 |
| 9 Dec 2009 | INR | 128.1 | 143.95 | 128.1 | 138.45 | 138.45 | +10.4 (+8.12%) | 311,948 |
| 8 Dec 2009 | INR | 129.2 | 132 | 127.15 | 128.05 | 128.05 | -0.55 (-0.43%) | 76,721 |
| 7 Dec 2009 | INR | 133.7 | 133.7 | 128.5 | 128.6 | 128.6 | -3.7 (-2.80%) | 60,804 |
| 4 Dec 2009 | INR | 131.95 | 134.9 | 129.15 | 132.3 | 132.3 | +3.2 (+2.48%) | 682,179 |
| 3 Dec 2009 | INR | 132.3 | 133.95 | 128.4 | 129.1 | 129.1 | -3.35 (-2.53%) | 61,560 |
| 2 Dec 2009 | INR | 135.1 | 136 | 130.4 | 132.45 | 132.45 | -0.15 (-0.11%) | 45,538 |
| 1 Dec 2009 | INR | 134.6 | 136.6 | 131.6 | 132.6 | 132.6 | -0.5 (-0.38%) | 96,481 |
