| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | INR | 115 | 116.4 | 113.45 | 115.1 | 115.1 | +0.25 (+0.22%) | 921,110 |
| 5 Jan 2010 | INR | 115.5 | 115.5 | 114 | 114.85 | 114.85 | +1.75 (+1.55%) | 589,700 |
| 4 Jan 2010 | INR | 112 | 113.85 | 111.7 | 113.1 | 113.1 | +2.75 (+2.49%) | 629,550 |
| 31 Dec 2009 | INR | 113 | 113.25 | 110 | 110.35 | 110.35 | -2 (-1.78%) | 781,920 |
| 30 Dec 2009 | INR | 113.5 | 113.65 | 111.8 | 112.35 | 112.35 | -0.7 (-0.62%) | 319,550 |
| 29 Dec 2009 | INR | 111 | 113.6 | 111 | 113.05 | 113.05 | +1.95 (+1.76%) | 886,950 |
| 24 Dec 2009 | INR | 111.2 | 112.75 | 110.05 | 111.1 | 111.1 | +0.05 (+0.05%) | 633,610 |
| 23 Dec 2009 | INR | 109.5 | 111.5 | 109.3 | 111.05 | 111.05 | +2.05 (+1.88%) | 564,300 |
| 22 Dec 2009 | INR | 108.7 | 109.25 | 108.05 | 109 | 109 | +1.6 (+1.49%) | 1,030,000 |
| 21 Dec 2009 | INR | 107 | 108.85 | 106.6 | 107.4 | 107.4 | +0.55 (+0.51%) | 606,640 |
| 18 Dec 2009 | INR | 109 | 109 | 106.4 | 106.85 | 106.85 | -2.25 (-2.06%) | 450,250 |
| 17 Dec 2009 | INR | 108 | 110.8 | 106.7 | 109.1 | 109.1 | +1.45 (+1.35%) | 785,680 |
| 16 Dec 2009 | INR | 106.2 | 109.15 | 105.25 | 107.65 | 107.65 | +1 (+0.94%) | 926,330 |
| 15 Dec 2009 | INR | 111.05 | 111.3 | 106.05 | 106.65 | 106.65 | -4.2 (-3.79%) | 1,270,000 |
| 14 Dec 2009 | INR | 112 | 112.8 | 110.55 | 110.85 | 110.85 | -1.3 (-1.16%) | 559,950 |
| 11 Dec 2009 | INR | 115 | 121 | 111.6 | 112.15 | 112.15 | -1.35 (-1.19%) | 1,010,000 |
| 10 Dec 2009 | INR | 112.5 | 114 | 110.95 | 113.5 | 113.5 | +1.3 (+1.16%) | 1,840,000 |
| 9 Dec 2009 | INR | 114.2 | 115 | 111.8 | 112.2 | 112.2 | -2.6 (-2.26%) | 1,600,000 |
| 8 Dec 2009 | INR | 115 | 115.3 | 112.4 | 114.8 | 114.8 | +0.05 (+0.04%) | 1,570,000 |
| 7 Dec 2009 | INR | 116.5 | 117.4 | 114.1 | 114.75 | 114.75 | -1.55 (-1.33%) | 876,400 |
| 4 Dec 2009 | INR | 117.85 | 118.1 | 115.05 | 116.3 | 116.3 | -1.65 (-1.40%) | 905,870 |
| 3 Dec 2009 | INR | 119.6 | 120.4 | 117.3 | 117.95 | 117.95 | -1 (-0.84%) | 1,240,000 |
| 2 Dec 2009 | INR | 118.4 | 120.9 | 118.1 | 118.95 | 118.95 | +1.4 (+1.19%) | 2,300,000 |
| 1 Dec 2009 | INR | 116.5 | 118.3 | 114.2 | 117.55 | 117.55 | +1.25 (+1.07%) | 2,350,000 |
| 30 Nov 2009 | INR | 115.8 | 118 | 114 | 116.3 | 116.3 | +1.9 (+1.66%) | 1,140,000 |
| 27 Nov 2009 | INR | 117.4 | 117.4 | 104 | 114.4 | 114.4 | -4 (-3.38%) | 2,940,000 |
| 26 Nov 2009 | INR | 121.7 | 122.8 | 117.05 | 118.4 | 118.4 | -2.9 (-2.39%) | 1,460,000 |
| 25 Nov 2009 | INR | 117.8 | 122.9 | 117.7 | 121.3 | 121.3 | +3.35 (+2.84%) | 2,630,000 |
| 24 Nov 2009 | INR | 118 | 119.2 | 115.65 | 117.95 | 117.95 | +0.05 (+0.04%) | 1,260,000 |
| 23 Nov 2009 | INR | 117.85 | 118.5 | 115.7 | 117.9 | 117.9 | +1.85 (+1.59%) | 1,640,000 |
