| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | INR | 87.78 | 88.83 | 86.58 | 86.96 | 86.96 | +0.07 (+0.08%) | 2,671,152 |
| 23 Dec 2009 | INR | 86.16 | 87.96 | 85.79 | 86.89 | 86.89 | +0.92 (+1.07%) | 3,185,327 |
| 22 Dec 2009 | INR | 85.33 | 87.58 | 83.79 | 85.97 | 85.97 | +1.56 (+1.85%) | 2,986,062 |
| 21 Dec 2009 | INR | 85.56 | 85.77 | 82.58 | 84.41 | 84.41 | +0.27 (+0.32%) | 1,525,460 |
| 18 Dec 2009 | INR | 83.56 | 84.87 | 83.33 | 84.14 | 84.14 | +0.53 (+0.63%) | 2,382,040 |
| 17 Dec 2009 | INR | 84.38 | 84.38 | 82.84 | 83.61 | 83.61 | -0.98 (-1.16%) | 2,277,208 |
| 16 Dec 2009 | INR | 86.2 | 86.8 | 83.88 | 84.59 | 84.59 | -1.33 (-1.55%) | 4,230,902 |
| 15 Dec 2009 | INR | 87.61 | 89.02 | 85.58 | 85.92 | 85.92 | -2.14 (-2.43%) | 3,220,589 |
| 14 Dec 2009 | INR | 89.58 | 90.44 | 87.63 | 88.06 | 88.06 | -0.2 (-0.23%) | 5,534,544 |
| 11 Dec 2009 | INR | 91.78 | 91.78 | 87.37 | 88.26 | 88.26 | -2.54 (-2.80%) | 7,204,909 |
| 10 Dec 2009 | INR | 90.44 | 91.78 | 89.87 | 90.8 | 90.8 | +1.37 (+1.53%) | 4,258,244 |
| 9 Dec 2009 | INR | 89.36 | 91.96 | 88.73 | 89.43 | 89.43 | -0.06 (-0.07%) | 10,148,644 |
| 8 Dec 2009 | INR | 85.79 | 90.53 | 85.79 | 89.49 | 89.49 | +3.69 (+4.30%) | 11,831,005 |
| 7 Dec 2009 | INR | 84.5 | 86.53 | 84.44 | 85.8 | 85.8 | +1.28 (+1.51%) | 4,885,882 |
| 4 Dec 2009 | INR | 81.1 | 85.29 | 80.94 | 84.52 | 84.52 | +3.83 (+4.75%) | 9,983,664 |
| 3 Dec 2009 | INR | 80.71 | 81.82 | 79.62 | 80.69 | 80.69 | +0.43 (+0.54%) | 4,251,319 |
| 2 Dec 2009 | INR | 80.59 | 81.91 | 79.78 | 80.26 | 80.26 | +0.04 (+0.05%) | 4,278,989 |
| 1 Dec 2009 | INR | 79.11 | 80.87 | 77.47 | 80.22 | 80.22 | +2 (+2.56%) | 5,607,174 |
| 30 Nov 2009 | INR | 80 | 80 | 77.81 | 78.22 | 78.22 | -0.36 (-0.46%) | 2,690,970 |
| 27 Nov 2009 | INR | 78.17 | 80.6 | 76.79 | 78.58 | 78.58 | +0.31 (+0.40%) | 6,654,613 |
| 26 Nov 2009 | INR | 79.29 | 80.54 | 77.51 | 78.27 | 78.27 | -1.51 (-1.89%) | 4,859,971 |
| 25 Nov 2009 | INR | 78.06 | 80.89 | 78.03 | 79.78 | 79.78 | +2.45 (+3.17%) | 4,166,674 |
| 24 Nov 2009 | INR | 77.74 | 78.53 | 76.67 | 77.33 | 77.33 | -0.16 (-0.21%) | 2,074,002 |
| 23 Nov 2009 | INR | 76 | 77.76 | 75.54 | 77.49 | 77.49 | +1.53 (+2.01%) | 2,311,692 |
| 20 Nov 2009 | INR | 75.11 | 76.8 | 74.16 | 75.96 | 75.96 | +1.34 (+1.80%) | 2,546,142 |
| 19 Nov 2009 | INR | 77.33 | 77.33 | 74.01 | 74.62 | 74.62 | -0.61 (-0.81%) | 2,273,887 |
| 18 Nov 2009 | INR | 76.67 | 77.52 | 74.56 | 75.23 | 75.23 | -1.83 (-2.37%) | 3,068,754 |
| 17 Nov 2009 | INR | 77.5 | 78.22 | 76.3 | 77.06 | 77.06 | -0.21 (-0.27%) | 3,099,309 |
| 16 Nov 2009 | INR | 78.22 | 78.89 | 76.94 | 77.27 | 77.27 | -0.97 (-1.24%) | 2,265,148 |
| 13 Nov 2009 | INR | 77.8 | 79.33 | 77.56 | 78.24 | 78.24 | +0.93 (+1.20%) | 2,889,096 |
