| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | INR | 139.9 | 143.8 | 137.3 | 138 | 138 | 0.0 (0.0%) | 8,059 |
| 16 Dec 2009 | INR | 139.5 | 143.15 | 136.55 | 138 | 138 | -2 (-1.43%) | 24,606 |
| 15 Dec 2009 | INR | 149 | 149 | 140 | 140 | 140 | -9 (-6.04%) | 8,949 |
| 14 Dec 2009 | INR | 156.25 | 156.25 | 145.85 | 149 | 149 | 0.0 (0.0%) | 22,249 |
| 11 Dec 2009 | INR | 142 | 156 | 142 | 149 | 149 | +11.5 (+8.36%) | 173,378 |
| 10 Dec 2009 | INR | 135.25 | 139 | 135.25 | 137.5 | 137.5 | +2.5 (+1.85%) | 1,504 |
| 9 Dec 2009 | INR | 137.9 | 137.9 | 132.8 | 135 | 135 | +1 (+0.75%) | 1,476 |
| 8 Dec 2009 | INR | 133 | 135 | 133 | 134 | 134 | +2.95 (+2.25%) | 2,685 |
| 7 Dec 2009 | INR | 108 | 137 | 108 | 131.05 | 131.05 | -1.55 (-1.17%) | 8,255 |
| 4 Dec 2009 | INR | 137 | 139.5 | 129.7 | 132.6 | 132.6 | -0.5 (-0.38%) | 1,358 |
| 3 Dec 2009 | INR | 125.5 | 140.4 | 125.5 | 133.1 | 133.1 | -1.6 (-1.19%) | 2,583 |
| 2 Dec 2009 | INR | 136.4 | 140 | 134.7 | 134.7 | 134.7 | -4.2 (-3.02%) | 1,538 |
| 1 Dec 2009 | INR | 139.8 | 140 | 136.3 | 138.9 | 138.9 | +1.9 (+1.39%) | 1,488 |
| 30 Nov 2009 | INR | 128.5 | 137 | 128.5 | 137 | 137 | +8.5 (+6.61%) | 3,352 |
| 27 Nov 2009 | INR | 128 | 134 | 123 | 128.5 | 128.5 | -4 (-3.02%) | 3,938 |
| 26 Nov 2009 | INR | 137 | 138.85 | 131.15 | 132.5 | 132.5 | -4.5 (-3.28%) | 5,523 |
| 25 Nov 2009 | INR | 135.5 | 142 | 135.5 | 137 | 137 | -2.95 (-2.11%) | 4,739 |
| 24 Nov 2009 | INR | 133.1 | 142.5 | 133.1 | 139.95 | 139.95 | +4.45 (+3.28%) | 4,820 |
| 23 Nov 2009 | INR | 130.3 | 136.8 | 130 | 135.5 | 135.5 | +5.2 (+3.99%) | 2,414 |
| 20 Nov 2009 | INR | 113 | 133 | 113 | 130.3 | 130.3 | -3.35 (-2.51%) | 2,790 |
| 19 Nov 2009 | INR | 136.1 | 136.9 | 131.15 | 133.65 | 133.65 | -1.95 (-1.44%) | 5,233 |
| 18 Nov 2009 | INR | 123 | 141.95 | 123 | 135.6 | 135.6 | -3.35 (-2.41%) | 4,713 |
| 17 Nov 2009 | INR | 141 | 141.75 | 138 | 138.95 | 138.95 | -2.35 (-1.66%) | 12,191 |
| 16 Nov 2009 | INR | 140.55 | 143 | 138.65 | 141.3 | 141.3 | +0.9 (+0.64%) | 6,945 |
| 13 Nov 2009 | INR | 144 | 145.55 | 140.15 | 140.4 | 140.4 | -2.1 (-1.47%) | 7,476 |
| 12 Nov 2009 | INR | 148.45 | 148.45 | 140.1 | 142.5 | 142.5 | -587.5 (-80.48%) | 29,835 |
| 11 Nov 2009 | INR | 715 | 740 | 710 | 730 | 730 | +22.95 (+3.25%) | 3,560 |
| 10 Nov 2009 | INR | 727 | 727 | 685.1 | 707.05 | 707.05 | -3.4 (-0.48%) | 2,421 |
| 9 Nov 2009 | INR | 759.8 | 759.8 | 703 | 710.45 | 710.45 | -26.15 (-3.55%) | 2,486 |
| 6 Nov 2009 | INR | 723.9 | 745 | 715.2 | 736.6 | 736.6 | +23.6 (+3.31%) | 7,093 |
