| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | INR | 84.95 | 86.15 | 84.65 | 84.65 | 84.65 | -0.05 (-0.06%) | 755,739 |
| 22 Dec 2009 | INR | 85 | 85.4 | 83.1 | 84.7 | 84.7 | +1.7 (+2.05%) | 868,950 |
| 21 Dec 2009 | INR | 83 | 85.8 | 82.3 | 83 | 83 | +1.5 (+1.84%) | 654,256 |
| 18 Dec 2009 | INR | 83.3 | 84.25 | 81.25 | 81.5 | 81.5 | -1.2 (-1.45%) | 449,033 |
| 17 Dec 2009 | INR | 83.75 | 84.6 | 82.55 | 82.7 | 82.7 | -0.75 (-0.90%) | 278,866 |
| 16 Dec 2009 | INR | 83 | 85.1 | 82.4 | 83.45 | 83.45 | +0.5 (+0.60%) | 477,741 |
| 15 Dec 2009 | INR | 84.65 | 86.5 | 82.5 | 82.95 | 82.95 | -1.3 (-1.54%) | 691,828 |
| 14 Dec 2009 | INR | 84.7 | 86.7 | 83.8 | 84.25 | 84.25 | +0.25 (+0.30%) | 784,516 |
| 11 Dec 2009 | INR | 84.7 | 85.4 | 83.65 | 84 | 84 | -0.45 (-0.53%) | 419,975 |
| 10 Dec 2009 | INR | 85.15 | 85.4 | 83.6 | 84.45 | 84.45 | -0.2 (-0.24%) | 474,233 |
| 9 Dec 2009 | INR | 84.5 | 85.65 | 84.1 | 84.65 | 84.65 | +0.15 (+0.18%) | 329,502 |
| 8 Dec 2009 | INR | 84.4 | 86 | 84.1 | 84.5 | 84.5 | +0.85 (+1.02%) | 729,148 |
| 7 Dec 2009 | INR | 83.7 | 86.4 | 83.55 | 83.65 | 83.65 | -0.85 (-1.01%) | 756,463 |
| 4 Dec 2009 | INR | 84.5 | 86.15 | 84.1 | 84.5 | 84.5 | -0.3 (-0.35%) | 584,843 |
| 3 Dec 2009 | INR | 86.75 | 88.25 | 80.65 | 84.8 | 84.8 | -1.2 (-1.40%) | 1,160,906 |
| 2 Dec 2009 | INR | 87.9 | 87.95 | 85.7 | 86 | 86 | -0.7 (-0.81%) | 392,719 |
| 1 Dec 2009 | INR | 83.3 | 89.35 | 83.3 | 86.7 | 86.7 | +3.5 (+4.21%) | 2,482,701 |
| 30 Nov 2009 | INR | 82 | 84.7 | 82 | 83.2 | 83.2 | +1.9 (+2.34%) | 532,843 |
| 27 Nov 2009 | INR | 83.9 | 84 | 78.75 | 81.3 | 81.3 | -2.55 (-3.04%) | 704,218 |
| 26 Nov 2009 | INR | 86.4 | 86.85 | 83.1 | 83.85 | 83.85 | -1.65 (-1.93%) | 705,658 |
| 25 Nov 2009 | INR | 85.25 | 89.35 | 84.5 | 85.5 | 85.5 | +0.65 (+0.77%) | 1,247,885 |
| 24 Nov 2009 | INR | 86.25 | 86.25 | 84.55 | 84.85 | 84.85 | -0.45 (-0.53%) | 292,903 |
| 23 Nov 2009 | INR | 87.25 | 88.2 | 85.1 | 85.3 | 85.3 | -1 (-1.16%) | 664,956 |
| 20 Nov 2009 | INR | 86.05 | 88 | 84.9 | 86.3 | 86.3 | -0.5 (-0.58%) | 662,740 |
| 19 Nov 2009 | INR | 86.1 | 89.1 | 85 | 86.8 | 86.8 | +1.35 (+1.58%) | 1,377,811 |
| 18 Nov 2009 | INR | 87.8 | 88 | 85.1 | 85.45 | 85.45 | -1.55 (-1.78%) | 837,395 |
| 17 Nov 2009 | INR | 88.15 | 90.7 | 86.25 | 87 | 87 | -0.7 (-0.80%) | 2,962,410 |
| 16 Nov 2009 | INR | 81 | 90.15 | 79 | 87.7 | 87.7 | +7.7 (+9.63%) | 4,413,232 |
| 13 Nov 2009 | INR | 81.35 | 81.75 | 78.35 | 80 | 80 | -1.15 (-1.42%) | 824,373 |
| 12 Nov 2009 | INR | 80.6 | 82.4 | 80 | 81.15 | 81.15 | +1.25 (+1.56%) | 1,179,915 |
