| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | INR | 75.35 | 75.5 | 72 | 72 | 72 | -2.2 (-2.96%) | 33,020 |
| 18 Dec 2009 | INR | 72 | 75.15 | 71.6 | 74.2 | 74.2 | +2.9 (+4.07%) | 119,399 |
| 17 Dec 2009 | INR | 72 | 73 | 71.2 | 71.3 | 71.3 | -1.15 (-1.59%) | 22,637 |
| 16 Dec 2009 | INR | 69 | 72.8 | 68.8 | 72.45 | 72.45 | +2.5 (+3.57%) | 52,880 |
| 15 Dec 2009 | INR | 71 | 72.1 | 69.5 | 69.95 | 69.95 | -1.05 (-1.48%) | 31,745 |
| 14 Dec 2009 | INR | 71.75 | 72.5 | 70.65 | 71 | 71 | +1.4 (+2.01%) | 46,395 |
| 11 Dec 2009 | INR | 70.3 | 71.8 | 69.6 | 69.6 | 69.6 | -0.4 (-0.57%) | 18,194 |
| 10 Dec 2009 | INR | 71 | 71.35 | 69.65 | 70 | 70 | -0.6 (-0.85%) | 12,708 |
| 9 Dec 2009 | INR | 71.5 | 71.5 | 69.1 | 70.6 | 70.6 | +0.4 (+0.57%) | 19,667 |
| 8 Dec 2009 | INR | 68 | 71 | 68 | 70.2 | 70.2 | +0.1 (+0.14%) | 24,162 |
| 7 Dec 2009 | INR | 71 | 71.9 | 70.1 | 70.1 | 70.1 | -0.9 (-1.27%) | 22,023 |
| 4 Dec 2009 | INR | 70.95 | 71.95 | 70.2 | 71 | 71 | -0.35 (-0.49%) | 62,868 |
| 3 Dec 2009 | INR | 71.9 | 73 | 70.5 | 71.35 | 71.35 | -0.55 (-0.76%) | 20,504 |
| 2 Dec 2009 | INR | 72.15 | 72.95 | 70.1 | 71.9 | 71.9 | -1 (-1.37%) | 15,923 |
| 1 Dec 2009 | INR | 73.9 | 74.4 | 72.55 | 72.9 | 72.9 | +1.05 (+1.46%) | 26,714 |
| 30 Nov 2009 | INR | 68.55 | 71.85 | 68.45 | 71.85 | 71.85 | +1.95 (+2.79%) | 23,863 |
| 27 Nov 2009 | INR | 67.6 | 69.9 | 67.6 | 69.9 | 69.9 | -1.1 (-1.55%) | 41,327 |
| 26 Nov 2009 | INR | 71.75 | 72.9 | 70.35 | 71 | 71 | -1.1 (-1.53%) | 22,844 |
| 25 Nov 2009 | INR | 71.25 | 72.9 | 70.5 | 72.1 | 72.1 | +2.1 (+3%) | 27,977 |
| 24 Nov 2009 | INR | 68.05 | 71.5 | 68.05 | 70 | 70 | -0.3 (-0.43%) | 30,134 |
| 23 Nov 2009 | INR | 72 | 72.4 | 69.6 | 70.3 | 70.3 | -2.2 (-3.03%) | 39,223 |
| 20 Nov 2009 | INR | 69.05 | 72.5 | 69 | 72.5 | 72.5 | +0.55 (+0.76%) | 46,260 |
| 19 Nov 2009 | INR | 75 | 75 | 70 | 71.95 | 71.95 | -1.05 (-1.44%) | 23,682 |
| 18 Nov 2009 | INR | 71.5 | 75 | 70 | 73 | 73 | +2.1 (+2.96%) | 37,384 |
| 17 Nov 2009 | INR | 73.1 | 73.4 | 70 | 70.9 | 70.9 | -2.35 (-3.21%) | 22,665 |
| 16 Nov 2009 | INR | 75.6 | 76.5 | 72.5 | 73.25 | 73.25 | -2.25 (-2.98%) | 22,150 |
| 13 Nov 2009 | INR | 76.4 | 77 | 74.7 | 75.5 | 75.5 | +0.25 (+0.33%) | 103,325 |
| 12 Nov 2009 | INR | 76 | 76.2 | 73 | 75.25 | 75.25 | +2.25 (+3.08%) | 164,282 |
| 11 Nov 2009 | INR | 74.85 | 75.8 | 71 | 73 | 73 | +1.25 (+1.74%) | 90,433 |
| 10 Nov 2009 | INR | 75.15 | 75.15 | 70.05 | 71.75 | 71.75 | +0.3 (+0.42%) | 77,356 |
