| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 1,233 | 1,241.5 | 1,220.25 | 1,226 | 1,226 | -4.2 (-0.34%) | 7,111 |
| 21 Dec 2009 | INR | 1,212 | 1,258.8 | 1,212 | 1,230.2 | 1,230.2 | -13.65 (-1.10%) | 6,299 |
| 18 Dec 2009 | INR | 1,240 | 1,265.5 | 1,239 | 1,243.85 | 1,243.85 | +3.85 (+0.31%) | 19,162 |
| 17 Dec 2009 | INR | 1,241.5 | 1,250 | 1,233.7 | 1,240 | 1,240 | +10.25 (+0.83%) | 16,084 |
| 16 Dec 2009 | INR | 1,245 | 1,257 | 1,213 | 1,229.75 | 1,229.75 | -10.4 (-0.84%) | 11,988 |
| 15 Dec 2009 | INR | 1,238.55 | 1,243.8 | 1,235.05 | 1,240.15 | 1,240.15 | +0.1 (+0.01%) | 9,638 |
| 14 Dec 2009 | INR | 1,241 | 1,254 | 1,230 | 1,240.05 | 1,240.05 | -1.35 (-0.11%) | 15,384 |
| 11 Dec 2009 | INR | 1,250 | 1,256 | 1,232.9 | 1,241.4 | 1,241.4 | -13.6 (-1.08%) | 12,486 |
| 9 Dec 2009 | INR | 1,261.1 | 1,283.9 | 1,220 | 1,255 | 1,255 | -15 (-1.18%) | 12,632 |
| 7 Dec 2009 | INR | 1,266.5 | 1,280 | 1,252.1 | 1,270 | 1,270 | +4.55 (+0.36%) | 32,056 |
| 4 Dec 2009 | INR | 1,290 | 1,308.9 | 1,255.65 | 1,265.45 | 1,265.45 | -78.9 (-5.87%) | 49,200 |
| 2 Dec 2009 | INR | 1,291.15 | 1,374.8 | 1,291.15 | 1,344.35 | 1,344.35 | +21.15 (+1.60%) | 92,882 |
| 1 Dec 2009 | INR | 1,273.85 | 1,341 | 1,273.85 | 1,323.2 | 1,323.2 | +49.35 (+3.87%) | 147,807 |
| 30 Nov 2009 | INR | 1,245 | 1,280 | 1,242.55 | 1,273.85 | 1,273.85 | +32.15 (+2.59%) | 42,305 |
| 27 Nov 2009 | INR | 1,228.25 | 1,258.95 | 1,205 | 1,241.7 | 1,241.7 | +1.25 (+0.10%) | 66,623 |
| 26 Nov 2009 | INR | 1,240 | 1,246 | 1,235 | 1,240.45 | 1,240.45 | -3.45 (-0.28%) | 27,818 |
| 25 Nov 2009 | INR | 1,198.05 | 1,264.7 | 1,196.95 | 1,243.9 | 1,243.9 | +43.85 (+3.65%) | 96,406 |
| 24 Nov 2009 | INR | 1,210 | 1,211.4 | 1,191 | 1,200.05 | 1,200.05 | -9.95 (-0.82%) | 14,281 |
| 23 Nov 2009 | INR | 1,212.8 | 1,220 | 1,206 | 1,210 | 1,210 | -1.9 (-0.16%) | 10,349 |
| 20 Nov 2009 | INR | 1,200.05 | 1,218 | 1,200.05 | 1,211.9 | 1,211.9 | -2.85 (-0.23%) | 34,802 |
| 19 Nov 2009 | INR | 1,207 | 1,219 | 1,205 | 1,214.75 | 1,214.75 | +4.7 (+0.39%) | 20,739 |
| 18 Nov 2009 | INR | 1,205 | 1,221 | 1,199 | 1,210.05 | 1,210.05 | +5.2 (+0.43%) | 33,162 |
| 17 Nov 2009 | INR | 1,199 | 1,208.7 | 1,196.1 | 1,204.85 | 1,204.85 | +5.85 (+0.49%) | 28,336 |
| 16 Nov 2009 | INR | 1,197.8 | 1,206.7 | 1,184 | 1,199 | 1,199 | +6.15 (+0.52%) | 40,596 |
| 13 Nov 2009 | INR | 1,175 | 1,228.5 | 1,166 | 1,192.85 | 1,192.85 | +12.85 (+1.09%) | 133,114 |
| 12 Nov 2009 | INR | 1,145 | 1,193.9 | 1,145 | 1,180 | 1,180 | -2.2 (-0.19%) | 56,556 |
| 11 Nov 2009 | INR | 1,142 | 1,194.9 | 1,142 | 1,182.2 | 1,182.2 | +36.4 (+3.18%) | 43,250 |
| 10 Nov 2009 | INR | 1,168 | 1,168 | 1,141.1 | 1,145.8 | 1,145.8 | -19.65 (-1.69%) | 44,192 |
| 9 Nov 2009 | INR | 1,157.7 | 1,168 | 1,152.3 | 1,165.45 | 1,165.45 | +7.75 (+0.67%) | 27,016 |
| 6 Nov 2009 | INR | 1,156 | 1,165.5 | 1,140.1 | 1,157.7 | 1,157.7 | +10.7 (+0.93%) | 34,746 |
