| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | INR | 108.1 | 114.95 | 108 | 114.95 | 114.0684 | +6.45 (+5.94%) | 25,175 |
| 29 Dec 2009 | INR | 0 | 0 | 0 | 108.5 | 107.6678 | 0.0 (0.0%) | 0 |
| 28 Dec 2009 | INR | 0 | 0 | 0 | 108.5 | 107.6678 | 0.0 (0.0%) | 0 |
| 25 Dec 2009 | INR | 0 | 0 | 0 | 108.5 | 107.6678 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | INR | 108 | 108.95 | 107 | 108.5 | 107.6678 | +4 (+3.83%) | 9,580 |
| 23 Dec 2009 | INR | 103.1 | 108 | 101.7 | 104.5 | 103.6985 | -2.55 (-2.38%) | 6,185 |
| 22 Dec 2009 | INR | 108 | 111.9 | 107.05 | 107.05 | 106.229 | -0.95 (-0.88%) | 1,250 |
| 21 Dec 2009 | INR | 109 | 109 | 108 | 108 | 107.1717 | +2.05 (+1.93%) | 1,000 |
| 18 Dec 2009 | INR | 106.7 | 106.7 | 105.95 | 105.95 | 105.1374 | -6 (-5.36%) | 5,030 |
| 17 Dec 2009 | INR | 110.9 | 113.3 | 110.9 | 111.95 | 111.0914 | +0.95 (+0.86%) | 3,505 |
| 16 Dec 2009 | INR | 108 | 111.4 | 106 | 111 | 110.1487 | +4.5 (+4.23%) | 4,110 |
| 15 Dec 2009 | INR | 114 | 114 | 106.5 | 106.5 | 105.6832 | -5.6 (-5.00%) | 5,860 |
| 14 Dec 2009 | INR | 117.5 | 117.5 | 112.1 | 112.1 | 111.2402 | +0.15 (+0.13%) | 5,500 |
| 11 Dec 2009 | INR | 107 | 111.95 | 107 | 111.95 | 111.0914 | +5.3 (+4.97%) | 14,060 |
| 10 Dec 2009 | INR | 106.5 | 106.65 | 96.6 | 106.65 | 105.832 | +5.05 (+4.97%) | 4,075 |
| 9 Dec 2009 | INR | 99 | 101.6 | 99 | 101.6 | 100.8208 | +4.8 (+4.96%) | 10,635 |
| 8 Dec 2009 | INR | 0 | 0 | 0 | 96.8 | 96.0576 | 0.0 (0.0%) | 0 |
| 7 Dec 2009 | INR | 96.5 | 100.9 | 96.5 | 96.8 | 96.0576 | +0.7 (+0.73%) | 4,890 |
| 4 Dec 2009 | INR | 97.15 | 98 | 96.1 | 96.1 | 95.3629 | -4.25 (-4.24%) | 2,365 |
| 3 Dec 2009 | INR | 106.8 | 106.8 | 100.35 | 100.35 | 99.5803 | -5.65 (-5.33%) | 6,745 |
| 2 Dec 2009 | INR | 109 | 109 | 102.55 | 106 | 105.187 | -1.5 (-1.40%) | 18,280 |
| 1 Dec 2009 | INR | 106.95 | 107.5 | 101.15 | 107.5 | 106.6755 | +5.1 (+4.98%) | 13,275 |
| 30 Nov 2009 | INR | 98 | 102.4 | 98 | 102.4 | 101.6146 | +4.4 (+4.49%) | 3,400 |
| 27 Nov 2009 | INR | 100.95 | 101 | 96.55 | 98 | 97.2484 | -3.6 (-3.54%) | 5,165 |
| 26 Nov 2009 | INR | 102.2 | 103.75 | 101.6 | 101.6 | 100.8208 | -5.3 (-4.96%) | 6,725 |
| 25 Nov 2009 | INR | 112.05 | 112.05 | 106.45 | 106.9 | 106.0801 | -5.1 (-4.55%) | 12,250 |
| 24 Nov 2009 | INR | 112.55 | 116.6 | 112 | 112 | 111.141 | -2.05 (-1.80%) | 2,655 |
| 23 Nov 2009 | INR | 122 | 122 | 113.8 | 114.05 | 113.1753 | -2.95 (-2.52%) | 22,125 |
| 20 Nov 2009 | INR | 120.4 | 120.4 | 109.55 | 117 | 116.1026 | +2.3 (+2.01%) | 129,270 |
| 19 Nov 2009 | INR | 114.7 | 114.7 | 114.7 | 114.7 | 113.8203 | +5.45 (+4.99%) | 5,705 |
