| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | INR | 128.4 | 129.5 | 126.6 | 128 | 25.6 | +1.5 (+1.19%) | 4,105 |
| 15 Dec 2009 | INR | 129.1 | 130 | 125 | 126.5 | 25.3 | -1.55 (-1.21%) | 5,343 |
| 14 Dec 2009 | INR | 130 | 132.8 | 127.8 | 128.05 | 25.61 | -1.4 (-1.08%) | 11,368 |
| 11 Dec 2009 | INR | 130 | 133 | 128.25 | 129.45 | 25.89 | -1.05 (-0.80%) | 10,442 |
| 9 Dec 2009 | INR | 129 | 133.25 | 128.3 | 130.5 | 26.1 | -2.65 (-1.99%) | 11,784 |
| 7 Dec 2009 | INR | 133.7 | 140 | 130 | 133.15 | 26.63 | -0.55 (-0.41%) | 44,005 |
| 4 Dec 2009 | INR | 130.55 | 136 | 130.1 | 133.7 | 26.74 | -2.1 (-1.55%) | 12,372 |
| 2 Dec 2009 | INR | 142.95 | 142.95 | 134.1 | 135.8 | 27.16 | -5.85 (-4.13%) | 16,467 |
| 1 Dec 2009 | INR | 134.5 | 145 | 134.45 | 141.65 | 28.33 | +8.25 (+6.18%) | 84,492 |
| 30 Nov 2009 | INR | 120.5 | 135.35 | 120.5 | 133.4 | 26.68 | +12.15 (+10.02%) | 91,017 |
| 27 Nov 2009 | INR | 122 | 123.95 | 118.15 | 121.25 | 24.25 | -4.05 (-3.23%) | 9,731 |
| 26 Nov 2009 | INR | 132 | 132 | 122.55 | 125.3 | 25.06 | -5.2 (-3.98%) | 12,328 |
| 25 Nov 2009 | INR | 123 | 132.5 | 122.9 | 130.5 | 26.1 | +8.1 (+6.62%) | 42,202 |
| 24 Nov 2009 | INR | 121.05 | 124.5 | 121.05 | 122.4 | 24.48 | +0.3 (+0.25%) | 6,807 |
| 23 Nov 2009 | INR | 124.95 | 127 | 121.1 | 122.1 | 24.42 | -0.1 (-0.08%) | 7,803 |
| 20 Nov 2009 | INR | 121 | 124 | 121 | 122.2 | 24.44 | +1.6 (+1.33%) | 3,441 |
| 19 Nov 2009 | INR | 122.95 | 123.5 | 119.5 | 120.6 | 24.12 | -0.15 (-0.12%) | 4,775 |
| 18 Nov 2009 | INR | 124 | 126 | 119.6 | 120.75 | 24.15 | -4.15 (-3.32%) | 5,956 |
| 17 Nov 2009 | INR | 116.5 | 127.8 | 116.5 | 124.9 | 24.98 | +7.4 (+6.30%) | 17,104 |
| 16 Nov 2009 | INR | 119 | 121 | 117 | 117.5 | 23.5 | 0.0 (0.0%) | 5,002 |
| 13 Nov 2009 | INR | 117 | 120.5 | 117 | 117.5 | 23.5 | -1.7 (-1.43%) | 6,704 |
| 12 Nov 2009 | INR | 121.5 | 123.7 | 118.4 | 119.2 | 23.84 | -3.85 (-3.13%) | 4,520 |
| 11 Nov 2009 | INR | 121.05 | 123.9 | 120 | 123.05 | 24.61 | +2.3 (+1.90%) | 3,740 |
| 10 Nov 2009 | INR | 124.9 | 126 | 117.6 | 120.75 | 24.15 | -1.8 (-1.47%) | 10,889 |
| 9 Nov 2009 | INR | 128 | 132.8 | 117 | 122.55 | 24.51 | +0.85 (+0.70%) | 34,772 |
| 6 Nov 2009 | INR | 121.7 | 121.7 | 121.7 | 121.7 | 24.34 | +6.7 (+5.83%) | 3,298 |
| 5 Nov 2009 | INR | 116 | 117.5 | 114 | 115 | 23 | -0.9 (-0.78%) | 2,776 |
| 4 Nov 2009 | INR | 117 | 119.75 | 114.6 | 115.9 | 23.18 | -0.4 (-0.34%) | 7,274 |
| 3 Nov 2009 | INR | 117.95 | 121.5 | 111.3 | 116.3 | 23.26 | -7,738.768 (-98.52%) | 28,264 |
| 2 Nov 2009 | USD | 123.45 | 123.45 | 114.3 | 117.1 | 23.42 | +114.584 (+4553.54%) | 53,152 |
