| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | INR | 71.75 | 74.65 | 71.25 | 73 | 73 | +1.85 (+2.60%) | 338,651 |
| 22 Dec 2009 | INR | 71.8 | 72.15 | 70.5 | 71.15 | 71.15 | +0.35 (+0.49%) | 76,662 |
| 21 Dec 2009 | INR | 71.95 | 72.4 | 70.5 | 70.8 | 70.8 | -0.6 (-0.84%) | 88,353 |
| 18 Dec 2009 | INR | 72 | 73.4 | 71.3 | 71.4 | 71.4 | -1.3 (-1.79%) | 120,506 |
| 17 Dec 2009 | INR | 72.05 | 73.9 | 72 | 72.7 | 72.7 | +0.35 (+0.48%) | 112,650 |
| 16 Dec 2009 | INR | 71.75 | 72.55 | 71.25 | 72.35 | 72.35 | +1.15 (+1.62%) | 120,585 |
| 15 Dec 2009 | INR | 73.6 | 74.3 | 71.15 | 71.2 | 71.2 | -2.15 (-2.93%) | 172,219 |
| 14 Dec 2009 | INR | 75.1 | 76.4 | 73.1 | 73.35 | 73.35 | -1.45 (-1.94%) | 147,005 |
| 11 Dec 2009 | INR | 77 | 77 | 74.45 | 74.8 | 74.8 | -1.15 (-1.51%) | 253,646 |
| 10 Dec 2009 | INR | 74.25 | 77.6 | 74.25 | 75.95 | 75.95 | +0.5 (+0.66%) | 463,007 |
| 9 Dec 2009 | INR | 72.95 | 76.5 | 72.5 | 75.45 | 75.45 | +2.3 (+3.14%) | 363,726 |
| 8 Dec 2009 | INR | 72.85 | 73.75 | 72.5 | 73.15 | 73.15 | +0.65 (+0.90%) | 142,272 |
| 7 Dec 2009 | INR | 72.9 | 74.8 | 72.05 | 72.5 | 72.5 | +0.05 (+0.07%) | 200,165 |
| 4 Dec 2009 | INR | 73.9 | 75.5 | 71.8 | 72.45 | 72.45 | -1.35 (-1.83%) | 331,185 |
| 3 Dec 2009 | INR | 75.1 | 77 | 73.1 | 73.8 | 73.8 | -1.3 (-1.73%) | 287,187 |
| 2 Dec 2009 | INR | 77.9 | 78.5 | 74.7 | 75.1 | 75.1 | -1.4 (-1.83%) | 1,041,626 |
| 1 Dec 2009 | INR | 71.15 | 77.9 | 70.4 | 76.5 | 76.5 | +7 (+10.07%) | 2,239,757 |
| 30 Nov 2009 | INR | 69.65 | 70.4 | 68.85 | 69.5 | 69.5 | +1.9 (+2.81%) | 130,383 |
| 27 Nov 2009 | INR | 68.25 | 68.35 | 66.15 | 67.6 | 67.6 | -1.6 (-2.31%) | 187,005 |
| 26 Nov 2009 | INR | 71.3 | 71.45 | 68.65 | 69.2 | 69.2 | -1.35 (-1.91%) | 134,727 |
| 25 Nov 2009 | INR | 72.4 | 72.95 | 70.5 | 70.55 | 70.55 | -1.05 (-1.47%) | 126,101 |
| 24 Nov 2009 | INR | 72.45 | 73.5 | 71.1 | 71.6 | 71.6 | -0.05 (-0.07%) | 153,456 |
| 23 Nov 2009 | INR | 72.9 | 73.2 | 71.55 | 71.65 | 71.65 | -0.5 (-0.69%) | 110,884 |
| 20 Nov 2009 | INR | 71.45 | 73.5 | 71.45 | 72.15 | 72.15 | +0.3 (+0.42%) | 363,972 |
| 19 Nov 2009 | INR | 70.9 | 74.9 | 70.5 | 71.85 | 71.85 | +1.55 (+2.20%) | 894,467 |
| 18 Nov 2009 | INR | 70.8 | 71.6 | 70.3 | 70.3 | 70.3 | -0.4 (-0.57%) | 163,176 |
| 17 Nov 2009 | INR | 71.45 | 72.8 | 70.4 | 70.7 | 70.7 | -0.4 (-0.56%) | 266,739 |
| 16 Nov 2009 | INR | 71 | 72 | 70.65 | 71.1 | 71.1 | +0.8 (+1.14%) | 115,958 |
| 13 Nov 2009 | INR | 70.9 | 71.5 | 70.1 | 70.3 | 70.3 | -0.7 (-0.99%) | 154,673 |
| 12 Nov 2009 | INR | 71.5 | 73.2 | 70.2 | 71 | 71 | -0.05 (-0.07%) | 249,541 |
