| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 101.25 | 101.9 | 97 | 98 | 98 | -1.75 (-1.75%) | 406,403 |
| 21 Dec 2009 | INR | 101.85 | 102.95 | 99.1 | 99.75 | 99.75 | -0.55 (-0.55%) | 322,880 |
| 18 Dec 2009 | INR | 101.3 | 103.7 | 99.5 | 100.3 | 100.3 | -0.2 (-0.20%) | 674,448 |
| 17 Dec 2009 | INR | 107.4 | 108.7 | 100.1 | 100.5 | 100.5 | -5.6 (-5.28%) | 1,150,334 |
| 16 Dec 2009 | INR | 106.85 | 109 | 105.5 | 106.1 | 106.1 | -0.3 (-0.28%) | 534,554 |
| 15 Dec 2009 | INR | 110.7 | 110.9 | 106.15 | 106.4 | 106.4 | -3.25 (-2.96%) | 324,212 |
| 14 Dec 2009 | INR | 107.45 | 111.3 | 105.5 | 109.65 | 109.65 | +4 (+3.79%) | 1,255,835 |
| 11 Dec 2009 | INR | 111.5 | 111.5 | 105.05 | 105.65 | 105.65 | -3.9 (-3.56%) | 478,037 |
| 10 Dec 2009 | INR | 109.7 | 112.2 | 109.05 | 109.55 | 109.55 | +0.05 (+0.05%) | 695,157 |
| 9 Dec 2009 | INR | 108.8 | 112.25 | 108 | 109.5 | 109.5 | -0.75 (-0.68%) | 1,031,505 |
| 8 Dec 2009 | INR | 103.7 | 110.9 | 102.25 | 110.25 | 110.25 | +6.85 (+6.62%) | 1,956,856 |
| 7 Dec 2009 | INR | 104.95 | 107.9 | 102.1 | 103.4 | 103.4 | -1.6 (-1.52%) | 781,433 |
| 4 Dec 2009 | INR | 104.8 | 109.2 | 98.1 | 105 | 105 | -0.5 (-0.47%) | 2,506,506 |
| 3 Dec 2009 | INR | 108.5 | 114.4 | 104.7 | 105.5 | 105.5 | -2 (-1.86%) | 2,100,775 |
| 2 Dec 2009 | INR | 109 | 111.25 | 105.7 | 107.5 | 107.5 | -0.2 (-0.19%) | 2,544,857 |
| 1 Dec 2009 | INR | 90 | 120.7 | 90 | 107.7 | 107.7 | +2.85 (+2.72%) | 10,942,435 |
| 30 Nov 2009 | INR | 88 | 104.85 | 87.1 | 104.85 | 104.85 | +17.85 (+20.52%) | 1,746,691 |
| 27 Nov 2009 | INR | 86 | 87.9 | 78.1 | 87 | 87 | +0.55 (+0.64%) | 148,014 |
| 26 Nov 2009 | INR | 88.75 | 89.7 | 85.5 | 86.45 | 86.45 | -3.35 (-3.73%) | 36,457 |
| 25 Nov 2009 | INR | 90.9 | 90.9 | 87.25 | 89.8 | 89.8 | -0.75 (-0.83%) | 96,130 |
| 24 Nov 2009 | INR | 91 | 91 | 89 | 90.55 | 90.55 | +1.15 (+1.29%) | 215,362 |
| 23 Nov 2009 | INR | 90 | 91.8 | 80.8 | 89.4 | 89.4 | -0.8 (-0.89%) | 184,419 |
| 20 Nov 2009 | INR | 87.9 | 90.65 | 85.2 | 90.2 | 90.2 | +2.4 (+2.73%) | 271,640 |
| 19 Nov 2009 | INR | 90.9 | 92.5 | 87.15 | 87.8 | 87.8 | -3.1 (-3.41%) | 243,230 |
| 18 Nov 2009 | INR | 92 | 94.3 | 90.15 | 90.9 | 90.9 | -0.6 (-0.66%) | 371,593 |
| 17 Nov 2009 | INR | 91.15 | 93 | 90.5 | 91.5 | 91.5 | +1.35 (+1.50%) | 500,020 |
| 16 Nov 2009 | INR | 89.5 | 91.7 | 88.35 | 90.15 | 90.15 | +1.65 (+1.86%) | 466,290 |
| 13 Nov 2009 | INR | 81.8 | 90 | 81.8 | 88.5 | 88.5 | +4.3 (+5.11%) | 491,541 |
| 12 Nov 2009 | INR | 83.45 | 85.7 | 83.15 | 84.2 | 84.2 | +0.2 (+0.24%) | 87,987 |
| 11 Nov 2009 | INR | 83.25 | 85.45 | 81.7 | 84 | 84 | +1.2 (+1.45%) | 164,111 |
