| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | INR | 148 | 151.9 | 144.1 | 144.5 | 144.5 | -1.95 (-1.33%) | 84,058 |
| 2 Dec 2009 | INR | 148.7 | 150.7 | 145.1 | 146.45 | 146.45 | +0.35 (+0.24%) | 32,519 |
| 1 Dec 2009 | INR | 144 | 151 | 143 | 146.1 | 146.1 | +4.1 (+2.89%) | 114,376 |
| 30 Nov 2009 | INR | 140.05 | 144 | 140.05 | 142 | 142 | +1.95 (+1.39%) | 40,783 |
| 27 Nov 2009 | INR | 138.2 | 142.05 | 135.2 | 140.05 | 140.05 | -2 (-1.41%) | 35,044 |
| 26 Nov 2009 | INR | 147.55 | 147.55 | 140 | 142.05 | 142.05 | -3.95 (-2.71%) | 19,040 |
| 25 Nov 2009 | INR | 146.55 | 150.9 | 143.2 | 146 | 146 | -0.95 (-0.65%) | 35,253 |
| 24 Nov 2009 | INR | 148 | 151 | 146.1 | 146.95 | 146.95 | -0.85 (-0.58%) | 18,795 |
| 23 Nov 2009 | INR | 153 | 153.7 | 146.5 | 147.8 | 147.8 | -4.1 (-2.70%) | 26,652 |
| 20 Nov 2009 | INR | 149.05 | 153.5 | 149 | 151.9 | 151.9 | -0.35 (-0.23%) | 34,110 |
| 19 Nov 2009 | INR | 153.15 | 158 | 149.1 | 152.25 | 152.25 | +0.55 (+0.36%) | 110,153 |
| 18 Nov 2009 | INR | 149.5 | 155 | 149 | 151.7 | 151.7 | +4.7 (+3.20%) | 121,460 |
| 17 Nov 2009 | INR | 146.5 | 149 | 142.8 | 147 | 147 | +0.75 (+0.51%) | 52,877 |
| 16 Nov 2009 | INR | 143.9 | 148 | 143 | 146.25 | 146.25 | +6.35 (+4.54%) | 56,043 |
| 13 Nov 2009 | INR | 144.9 | 148 | 138 | 139.9 | 139.9 | -3.85 (-2.68%) | 120,824 |
| 12 Nov 2009 | INR | 141 | 144.9 | 137.7 | 143.75 | 143.75 | +2.25 (+1.59%) | 78,592 |
| 11 Nov 2009 | INR | 139 | 142.1 | 136.4 | 141.5 | 141.5 | +5 (+3.66%) | 53,374 |
| 10 Nov 2009 | INR | 138.5 | 143.95 | 135 | 136.5 | 136.5 | +3.3 (+2.48%) | 112,928 |
| 9 Nov 2009 | INR | 134.9 | 137.8 | 131.15 | 133.2 | 133.2 | -2.6 (-1.91%) | 43,286 |
| 6 Nov 2009 | INR | 135 | 140 | 133 | 135.8 | 135.8 | +5.6 (+4.30%) | 59,327 |
| 5 Nov 2009 | INR | 135 | 138 | 129 | 130.2 | 130.2 | -2.6 (-1.96%) | 103,072 |
| 4 Nov 2009 | INR | 132 | 147 | 127.55 | 132.8 | 132.8 | +6.6 (+5.23%) | 154,616 |
| 3 Nov 2009 | INR | 139.75 | 139.75 | 126.1 | 126.2 | 126.2 | -9.6 (-7.07%) | 16,233 |
| 30 Oct 2009 | INR | 140.25 | 149.9 | 134.3 | 135.8 | 135.8 | -1.2 (-0.88%) | 36,010 |
| 29 Oct 2009 | INR | 138 | 142.4 | 136.1 | 137 | 137 | -3.15 (-2.25%) | 10,685 |
| 28 Oct 2009 | INR | 141.05 | 146 | 138 | 140.15 | 140.15 | -3.9 (-2.71%) | 15,753 |
| 27 Oct 2009 | INR | 148.1 | 152 | 144 | 144.05 | 144.05 | -9.35 (-6.10%) | 41,833 |
| 26 Oct 2009 | INR | 155.8 | 169.85 | 153.1 | 153.4 | 153.4 | +0.4 (+0.26%) | 32,743 |
| 23 Oct 2009 | INR | 155.5 | 157 | 153 | 153 | 153 | 0.0 (0.0%) | 13,960 |
| 22 Oct 2009 | INR | 158 | 160 | 151 | 153 | 153 | -3.1 (-1.99%) | 32,713 |
