| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | INR | 51.15 | 52.7 | 49.55 | 49.55 | 49.55 | -1.65 (-3.22%) | 7,640 |
| 10 Dec 2009 | INR | 52.1 | 52.8 | 50.55 | 51.2 | 51.2 | +0.7 (+1.39%) | 10,869 |
| 9 Dec 2009 | INR | 54.8 | 54.85 | 50.5 | 50.5 | 50.5 | -2.65 (-4.99%) | 63,302 |
| 8 Dec 2009 | INR | 52.35 | 55 | 52.35 | 53.15 | 53.15 | -1.55 (-2.83%) | 4,253 |
| 7 Dec 2009 | INR | 54.6 | 55.1 | 53.35 | 54.7 | 54.7 | +0.7 (+1.30%) | 7,905 |
| 4 Dec 2009 | INR | 55 | 55.2 | 54 | 54 | 54 | -1.5 (-2.70%) | 5,010 |
| 3 Dec 2009 | INR | 54.75 | 56.9 | 53.55 | 55.5 | 55.5 | +0.75 (+1.37%) | 2,950 |
| 2 Dec 2009 | INR | 57.7 | 57.7 | 54.6 | 54.75 | 54.75 | -0.65 (-1.17%) | 6,605 |
| 1 Dec 2009 | INR | 63.15 | 63.15 | 54.3 | 55.4 | 55.4 | -1.8 (-3.15%) | 20,874 |
| 30 Nov 2009 | INR | 55.9 | 58.5 | 55.9 | 57.2 | 57.2 | -1.2 (-2.05%) | 8,779 |
| 27 Nov 2009 | INR | 55.1 | 58.5 | 53.65 | 58.4 | 58.4 | +2.3 (+4.10%) | 20,158 |
| 26 Nov 2009 | INR | 59.9 | 59.9 | 55.85 | 56.1 | 56.1 | -2.4 (-4.10%) | 19,238 |
| 25 Nov 2009 | INR | 53 | 59 | 53 | 58.5 | 58.5 | +1.9 (+3.36%) | 34,420 |
| 24 Nov 2009 | INR | 57 | 58.8 | 56.6 | 56.6 | 56.6 | -1.35 (-2.33%) | 8,144 |
| 23 Nov 2009 | INR | 62 | 62 | 57.1 | 57.95 | 57.95 | -3.05 (-5%) | 22,777 |
| 20 Nov 2009 | INR | 56 | 62 | 56 | 61 | 61 | +1.5 (+2.52%) | 41,280 |
| 19 Nov 2009 | INR | 58.85 | 59.75 | 54.35 | 59.5 | 59.5 | +1.5 (+2.59%) | 41,382 |
| 18 Nov 2009 | INR | 55.5 | 58 | 52 | 58 | 58 | +2.6 (+4.69%) | 36,206 |
| 17 Nov 2009 | INR | 58.85 | 59 | 54.5 | 55.4 | 55.4 | -1.1 (-1.95%) | 18,449 |
| 16 Nov 2009 | INR | 59 | 60.5 | 56.1 | 56.5 | 56.5 | -2.5 (-4.24%) | 33,018 |
| 13 Nov 2009 | INR | 59.9 | 59.95 | 55.65 | 59 | 59 | +1.45 (+2.52%) | 60,066 |
| 12 Nov 2009 | INR | 57.15 | 60.5 | 56 | 57.55 | 57.55 | +0.05 (+0.09%) | 28,975 |
| 11 Nov 2009 | INR | 62 | 62 | 56.05 | 57.5 | 57.5 | +0.95 (+1.68%) | 12,672 |
| 10 Nov 2009 | INR | 58.5 | 63.95 | 56.55 | 56.55 | 56.55 | -1.95 (-3.33%) | 12,776 |
| 9 Nov 2009 | INR | 59.7 | 60 | 58.5 | 58.5 | 58.5 | -0.35 (-0.59%) | 4,094 |
| 6 Nov 2009 | INR | 60 | 60 | 58.8 | 58.85 | 58.85 | -1.1 (-1.83%) | 6,687 |
| 5 Nov 2009 | INR | 58.1 | 60.45 | 58.1 | 59.95 | 59.95 | -0.05 (-0.08%) | 10,421 |
| 4 Nov 2009 | INR | 56.5 | 61 | 56.5 | 60 | 60 | +2.85 (+4.99%) | 14,636 |
| 3 Nov 2009 | INR | 60 | 60 | 56.85 | 57.15 | 57.15 | -2.6 (-4.35%) | 29,634 |
| 30 Oct 2009 | INR | 63 | 63 | 59.7 | 59.75 | 59.75 | -0.75 (-1.24%) | 29,248 |
