| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | INR | 1,434 | 1,568 | 1,430 | 1,472 | 1,472 | +38 (+2.65%) | 73,559 |
| 17 Dec 2009 | INR | 1,460 | 1,486 | 1,424 | 1,434 | 1,434 | -21 (-1.44%) | 10,093 |
| 16 Dec 2009 | INR | 1,470 | 1,500 | 1,448 | 1,455 | 1,455 | -14 (-0.95%) | 21,128 |
| 15 Dec 2009 | INR | 1,462 | 1,548 | 1,445 | 1,469 | 1,469 | +18 (+1.24%) | 67,221 |
| 14 Dec 2009 | INR | 1,537 | 1,549 | 1,442 | 1,451 | 1,451 | -87 (-5.66%) | 47,643 |
| 11 Dec 2009 | INR | 1,369 | 1,596 | 1,353 | 1,538 | 1,538 | +191 (+14.18%) | 211,691 |
| 10 Dec 2009 | INR | 1,345 | 1,388 | 1,331 | 1,347 | 1,347 | +11 (+0.82%) | 4,483 |
| 9 Dec 2009 | INR | 1,335 | 1,358 | 1,322 | 1,336 | 1,336 | -3 (-0.22%) | 2,739 |
| 8 Dec 2009 | INR | 1,350 | 1,366 | 1,330 | 1,339 | 1,339 | +4 (+0.30%) | 2,307 |
| 7 Dec 2009 | INR | 1,340 | 1,390 | 1,313 | 1,335 | 1,335 | -5 (-0.37%) | 7,270 |
| 4 Dec 2009 | INR | 1,350 | 1,363 | 1,322 | 1,340 | 1,340 | -15 (-1.11%) | 3,308 |
| 3 Dec 2009 | INR | 1,370 | 1,389 | 1,350 | 1,355 | 1,355 | +1 (+0.07%) | 5,899 |
| 2 Dec 2009 | INR | 1,340 | 1,388 | 1,340 | 1,354 | 1,354 | -1 (-0.07%) | 6,540 |
| 1 Dec 2009 | INR | 1,318 | 1,397 | 1,291 | 1,355 | 1,355 | +52 (+3.99%) | 13,859 |
| 30 Nov 2009 | INR | 1,296 | 1,329 | 1,274 | 1,303 | 1,303 | +30 (+2.36%) | 5,396 |
| 27 Nov 2009 | INR | 1,304 | 1,304 | 1,236 | 1,273 | 1,273 | -58 (-4.36%) | 6,658 |
| 26 Nov 2009 | INR | 1,333 | 1,387 | 1,322 | 1,331 | 1,331 | -34 (-2.49%) | 3,550 |
| 25 Nov 2009 | INR | 1,389 | 1,431 | 1,360 | 1,365 | 1,365 | -15 (-1.09%) | 7,769 |
| 24 Nov 2009 | INR | 1,348 | 1,458 | 1,303 | 1,380 | 1,380 | +23 (+1.69%) | 21,685 |
| 23 Nov 2009 | INR | 1,440 | 1,440 | 1,344 | 1,357 | 1,357 | -87 (-6.02%) | 14,723 |
| 20 Nov 2009 | INR | 1,433 | 1,509 | 1,426 | 1,444 | 1,444 | +3 (+0.21%) | 117,164 |
| 19 Nov 2009 | INR | 1,217 | 1,461 | 1,217 | 1,441 | 1,441 | +224 (+18.41%) | 125,731 |
| 18 Nov 2009 | INR | 1,222 | 1,240 | 1,207 | 1,217 | 1,217 | -10 (-0.81%) | 2,603 |
| 17 Nov 2009 | INR | 1,240 | 1,256 | 1,223 | 1,227 | 1,227 | -18 (-1.45%) | 3,249 |
| 16 Nov 2009 | INR | 1,252 | 1,266 | 1,225 | 1,245 | 1,245 | +10 (+0.81%) | 4,074 |
| 13 Nov 2009 | INR | 1,254 | 1,254 | 1,230 | 1,235 | 1,235 | -15 (-1.20%) | 2,248 |
| 12 Nov 2009 | INR | 1,260 | 1,288 | 1,242 | 1,250 | 1,250 | -13 (-1.03%) | 4,824 |
| 11 Nov 2009 | INR | 1,237 | 1,299 | 1,190 | 1,263 | 1,263 | +40 (+3.27%) | 15,666 |
| 10 Nov 2009 | INR | 1,260 | 1,268 | 1,211 | 1,223 | 1,223 | -22 (-1.77%) | 4,342 |
| 9 Nov 2009 | INR | 1,238 | 1,278 | 1,236 | 1,245 | 1,245 | +9 (+0.73%) | 4,014 |
