| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 73.55 | 75.2 | 71.7 | 72.55 | 72.55 | 0.0 (0.0%) | 80,781 |
| 21 Dec 2009 | INR | 74 | 74.5 | 72.35 | 72.55 | 72.55 | -0.65 (-0.89%) | 31,622 |
| 18 Dec 2009 | INR | 76.4 | 77.3 | 73 | 73.2 | 73.2 | -2.35 (-3.11%) | 86,319 |
| 17 Dec 2009 | INR | 73.4 | 77.2 | 73.05 | 75.55 | 75.55 | +2.4 (+3.28%) | 151,411 |
| 16 Dec 2009 | INR | 72.3 | 74.3 | 72.05 | 73.15 | 73.15 | +1 (+1.39%) | 29,400 |
| 15 Dec 2009 | INR | 74.55 | 75.85 | 70.65 | 72.15 | 72.15 | -2.65 (-3.54%) | 68,472 |
| 14 Dec 2009 | INR | 75.6 | 76.2 | 74.35 | 74.8 | 74.8 | -0.65 (-0.86%) | 27,936 |
| 11 Dec 2009 | INR | 76.85 | 77.5 | 74.8 | 75.45 | 75.45 | +0.1 (+0.13%) | 117,094 |
| 9 Dec 2009 | INR | 74.9 | 79 | 74.4 | 75.35 | 75.35 | +0.4 (+0.53%) | 226,560 |
| 7 Dec 2009 | INR | 76.5 | 77.8 | 74.4 | 74.95 | 74.95 | -1.85 (-2.41%) | 76,584 |
| 4 Dec 2009 | INR | 76.55 | 78.8 | 76.3 | 76.8 | 76.8 | +0.4 (+0.52%) | 129,345 |
| 2 Dec 2009 | INR | 74.45 | 77.7 | 74.15 | 76.4 | 76.4 | +1.95 (+2.62%) | 292,448 |
| 1 Dec 2009 | INR | 73.9 | 75.75 | 72.65 | 74.45 | 74.45 | +1.55 (+2.13%) | 70,674 |
| 30 Nov 2009 | INR | 74 | 74 | 72 | 72.9 | 72.9 | +2.2 (+3.11%) | 56,628 |
| 27 Nov 2009 | INR | 72 | 72 | 68.5 | 70.7 | 70.7 | -2.05 (-2.82%) | 171,551 |
| 26 Nov 2009 | INR | 74.6 | 75.5 | 71.5 | 72.75 | 72.75 | -1.85 (-2.48%) | 72,365 |
| 25 Nov 2009 | INR | 77.1 | 79.15 | 74.1 | 74.6 | 74.6 | -3.05 (-3.93%) | 194,324 |
| 24 Nov 2009 | INR | 73.95 | 79.4 | 73.1 | 77.65 | 77.65 | +4 (+5.43%) | 645,646 |
| 23 Nov 2009 | INR | 73.4 | 74.4 | 73 | 73.65 | 73.65 | +1.3 (+1.80%) | 48,198 |
| 20 Nov 2009 | INR | 74.6 | 74.6 | 71.6 | 72.35 | 72.35 | -1 (-1.36%) | 45,712 |
| 19 Nov 2009 | INR | 74.95 | 75.8 | 73.05 | 73.35 | 73.35 | -1.1 (-1.48%) | 125,347 |
| 18 Nov 2009 | INR | 72 | 75 | 70.85 | 74.45 | 74.45 | +3.35 (+4.71%) | 288,811 |
| 17 Nov 2009 | INR | 72.55 | 72.8 | 70.55 | 71.1 | 71.1 | -1.35 (-1.86%) | 63,364 |
| 16 Nov 2009 | INR | 74.45 | 75.25 | 72.1 | 72.45 | 72.45 | -1.4 (-1.90%) | 71,835 |
| 13 Nov 2009 | INR | 75 | 76.3 | 72.55 | 73.85 | 73.85 | +0.9 (+1.23%) | 482,868 |
| 12 Nov 2009 | INR | 76 | 76.35 | 72.4 | 72.95 | 72.95 | -2.3 (-3.06%) | 120,039 |
| 11 Nov 2009 | INR | 74.9 | 75.9 | 72.55 | 75.25 | 75.25 | +1.05 (+1.42%) | 163,624 |
| 10 Nov 2009 | INR | 75.3 | 76.65 | 70.65 | 74.2 | 74.2 | +0.7 (+0.95%) | 196,105 |
| 9 Nov 2009 | INR | 71.95 | 74.25 | 69.15 | 73.5 | 73.5 | +2.2 (+3.09%) | 280,572 |
| 6 Nov 2009 | INR | 64.7 | 74.9 | 64.3 | 71.3 | 71.3 | +7.65 (+12.02%) | 423,317 |
