| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 104 | 105.85 | 104 | 105.85 | 105.85 | +2.8 (+2.72%) | 50,898 |
| 31 Dec 2009 | INR | 104.85 | 105.2 | 103.01 | 103.05 | 103.05 | -1.15 (-1.10%) | 12,476 |
| 30 Dec 2009 | INR | 102.5 | 104.3 | 102.5 | 104.2 | 104.2 | +0.7 (+0.68%) | 3,219 |
| 29 Dec 2009 | INR | 103.66 | 106.9 | 103 | 103.5 | 103.5 | -0.19 (-0.18%) | 51,208 |
| 24 Dec 2009 | INR | 104 | 104 | 102.3 | 103.69 | 103.69 | +0.79 (+0.77%) | 3,803 |
| 23 Dec 2009 | INR | 102.4 | 103 | 101.18 | 102.9 | 102.9 | +1.1 (+1.08%) | 9,720 |
| 22 Dec 2009 | INR | 101.25 | 102.2 | 100.3 | 101.8 | 101.8 | +0.92 (+0.91%) | 23,263 |
| 21 Dec 2009 | INR | 101 | 101.12 | 99.6 | 100.88 | 100.88 | -0.12 (-0.12%) | 3,484 |
| 18 Dec 2009 | INR | 101.1 | 102.28 | 99.7 | 101 | 101 | +0.59 (+0.59%) | 13,313 |
| 17 Dec 2009 | INR | 101.35 | 101.5 | 100.11 | 100.41 | 100.41 | -0.94 (-0.93%) | 5,920 |
| 16 Dec 2009 | INR | 100 | 101.35 | 99.41 | 101.35 | 101.35 | +0.55 (+0.55%) | 8,727 |
| 15 Dec 2009 | INR | 102.96 | 102.96 | 99.3 | 100.8 | 100.8 | -0.2 (-0.20%) | 52,310 |
| 14 Dec 2009 | INR | 102 | 102.59 | 100.6 | 101 | 101 | -1.4 (-1.37%) | 88,399 |
| 11 Dec 2009 | INR | 103.3 | 104.25 | 100.8 | 102.4 | 102.4 | -0.9 (-0.87%) | 98,089 |
| 10 Dec 2009 | INR | 103 | 103.4 | 102 | 103.3 | 103.3 | +1.3 (+1.27%) | 2,903 |
| 9 Dec 2009 | INR | 102 | 103.39 | 102 | 102 | 102 | -0.35 (-0.34%) | 2,466 |
| 8 Dec 2009 | INR | 102 | 102.7 | 101.01 | 102.35 | 102.35 | +0.55 (+0.54%) | 4,106 |
| 7 Dec 2009 | INR | 103 | 103 | 101.25 | 101.8 | 101.8 | -1.29 (-1.25%) | 33,293 |
| 4 Dec 2009 | INR | 101.75 | 103.8 | 101.5 | 103.09 | 103.09 | -0.51 (-0.49%) | 7,536 |
| 3 Dec 2009 | INR | 101.6 | 103.96 | 101.6 | 103.6 | 103.6 | +2.8 (+2.78%) | 41,649 |
| 2 Dec 2009 | INR | 101.9 | 102.99 | 100.8 | 100.8 | 100.8 | +0.34 (+0.34%) | 67,140 |
| 1 Dec 2009 | INR | 100.5 | 101.5 | 99.1 | 100.46 | 100.46 | +1.46 (+1.47%) | 84,853 |
| 30 Nov 2009 | INR | 99 | 100 | 98.27 | 99 | 99 | +1.75 (+1.80%) | 6,793 |
| 27 Nov 2009 | INR | 99.5 | 99.79 | 95.5 | 97.25 | 97.25 | -2.35 (-2.36%) | 192,989 |
| 26 Nov 2009 | INR | 100.7 | 100.7 | 99.01 | 99.6 | 99.6 | -0.4 (-0.40%) | 12,578 |
| 25 Nov 2009 | INR | 100.9 | 101.3 | 99.12 | 100 | 100 | +1.2 (+1.21%) | 6,012 |
| 24 Nov 2009 | INR | 100.5 | 101.85 | 98.8 | 98.8 | 98.8 | -1.3 (-1.30%) | 24,329 |
| 23 Nov 2009 | INR | 99.5 | 101 | 99.5 | 100.1 | 100.1 | -0.8 (-0.79%) | 66,706 |
| 20 Nov 2009 | INR | 98.7 | 100.9 | 97.45 | 100.9 | 100.9 | +0.41 (+0.41%) | 37,607 |
| 19 Nov 2009 | INR | 100 | 102 | 98.8 | 100.49 | 100.49 | -0.01 (-0.01%) | 980,641 |
