| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | INR | 181.3 | 188.35 | 180.1 | 185.75 | 185.75 | +4.65 (+2.57%) | 34,647 |
| 24 Dec 2009 | INR | 185.9 | 185.9 | 180.15 | 181.1 | 181.1 | -3.25 (-1.76%) | 66,443 |
| 23 Dec 2009 | INR | 187 | 187.5 | 182.1 | 184.35 | 184.35 | +0.55 (+0.30%) | 80,874 |
| 22 Dec 2009 | INR | 177 | 187 | 176 | 183.8 | 183.8 | +8.8 (+5.03%) | 118,389 |
| 21 Dec 2009 | INR | 171.45 | 176.55 | 168.35 | 175 | 175 | +7.2 (+4.29%) | 118,166 |
| 18 Dec 2009 | INR | 171.95 | 174.5 | 166.15 | 167.8 | 167.8 | -3.1 (-1.81%) | 134,231 |
| 17 Dec 2009 | INR | 164 | 171 | 164 | 170.9 | 170.9 | +5.6 (+3.39%) | 68,124 |
| 16 Dec 2009 | INR | 159.75 | 166.95 | 159.5 | 165.3 | 165.3 | +7.65 (+4.85%) | 203,240 |
| 15 Dec 2009 | INR | 166.9 | 166.9 | 157.5 | 157.65 | 157.65 | -8.35 (-5.03%) | 11,654 |
| 14 Dec 2009 | INR | 164.5 | 167.5 | 160.85 | 166 | 166 | +1 (+0.61%) | 30,673 |
| 11 Dec 2009 | INR | 169 | 170.9 | 161.15 | 165 | 165 | -2 (-1.20%) | 26,733 |
| 10 Dec 2009 | INR | 169.95 | 173.8 | 164.5 | 167 | 167 | -0.05 (-0.03%) | 91,512 |
| 9 Dec 2009 | INR | 158 | 170.1 | 158 | 167.05 | 167.05 | +5.6 (+3.47%) | 211,099 |
| 8 Dec 2009 | INR | 150.1 | 161.45 | 150.1 | 161.45 | 161.45 | +6.6 (+4.26%) | 82,978 |
| 7 Dec 2009 | INR | 154 | 156 | 151.1 | 154.85 | 154.85 | +0.85 (+0.55%) | 18,904 |
| 4 Dec 2009 | INR | 151.95 | 161.65 | 151 | 154 | 154 | +3.75 (+2.50%) | 90,656 |
| 3 Dec 2009 | INR | 153.5 | 155 | 148.5 | 150.25 | 150.25 | +0.85 (+0.57%) | 63,355 |
| 2 Dec 2009 | INR | 142.5 | 152.5 | 141.5 | 149.4 | 149.4 | +7.1 (+4.99%) | 33,398 |
| 1 Dec 2009 | INR | 146.65 | 146.65 | 142.3 | 142.3 | 142.3 | -0.4 (-0.28%) | 3,236 |
| 30 Nov 2009 | INR | 144.95 | 146 | 140.5 | 142.7 | 142.7 | +0.7 (+0.49%) | 22,958 |
| 27 Nov 2009 | INR | 136 | 146.95 | 136 | 142 | 142 | 0.0 (0.0%) | 36,461 |
| 26 Nov 2009 | INR | 149 | 149.5 | 138 | 142 | 142 | -7.5 (-5.02%) | 38,472 |
| 25 Nov 2009 | INR | 149.95 | 149.95 | 144 | 149.5 | 149.5 | +6 (+4.18%) | 30,427 |
| 24 Nov 2009 | INR | 145.65 | 147.85 | 141.3 | 143.5 | 143.5 | -3.5 (-2.38%) | 9,507 |
| 23 Nov 2009 | INR | 148 | 150.05 | 145.5 | 147 | 147 | -2.95 (-1.97%) | 7,261 |
| 20 Nov 2009 | INR | 144.5 | 149.95 | 144.5 | 149.95 | 149.95 | +0.95 (+0.64%) | 17,981 |
| 19 Nov 2009 | INR | 145.5 | 151.5 | 145.5 | 149 | 149 | +0.5 (+0.34%) | 30,668 |
| 18 Nov 2009 | INR | 147.8 | 151 | 144.05 | 148.5 | 148.5 | +3 (+2.06%) | 24,083 |
| 17 Nov 2009 | INR | 145.25 | 147 | 144.05 | 145.5 | 145.5 | -0.55 (-0.38%) | 6,750 |
| 16 Nov 2009 | INR | 145.25 | 152 | 145.25 | 146.05 | 146.05 | -3.75 (-2.50%) | 21,188 |
