| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | INR | 113.25 | 114.95 | 112 | 113 | 113 | -0.05 (-0.04%) | 66,002 |
| 29 Dec 2009 | INR | 112.4 | 116 | 112 | 113.05 | 113.05 | +0.95 (+0.85%) | 104,906 |
| 24 Dec 2009 | INR | 114.65 | 114.65 | 111.05 | 112.1 | 112.1 | -1.8 (-1.58%) | 77,186 |
| 23 Dec 2009 | INR | 112.15 | 116.8 | 112.15 | 113.9 | 113.9 | +1.25 (+1.11%) | 283,869 |
| 22 Dec 2009 | INR | 115.8 | 117.9 | 112.05 | 112.65 | 112.65 | -3.35 (-2.89%) | 388,385 |
| 21 Dec 2009 | INR | 106 | 122.4 | 105.2 | 116 | 116 | +11.45 (+10.95%) | 1,158,702 |
| 18 Dec 2009 | INR | 109.95 | 109.95 | 104 | 104.55 | 104.55 | -4 (-3.68%) | 90,705 |
| 17 Dec 2009 | INR | 109 | 112 | 108.55 | 108.55 | 108.55 | -0.25 (-0.23%) | 231,086 |
| 16 Dec 2009 | INR | 108.15 | 110.7 | 106.6 | 108.8 | 108.8 | +2.2 (+2.06%) | 503,538 |
| 15 Dec 2009 | INR | 116 | 117.4 | 106.6 | 106.6 | 106.6 | -9.05 (-7.83%) | 1,491,711 |
| 14 Dec 2009 | INR | 103 | 117.7 | 102.9 | 115.65 | 115.65 | +15.1 (+15.02%) | 3,592,433 |
| 11 Dec 2009 | INR | 105.4 | 105.5 | 99.75 | 100.55 | 100.55 | -2.5 (-2.43%) | 97,363 |
| 10 Dec 2009 | INR | 102.95 | 107.4 | 99.2 | 103.05 | 103.05 | +3.05 (+3.05%) | 529,397 |
| 9 Dec 2009 | INR | 98.05 | 103.5 | 97.75 | 100 | 100 | +1.95 (+1.99%) | 60,136 |
| 8 Dec 2009 | INR | 98.75 | 100.7 | 97 | 98.05 | 98.05 | -0.25 (-0.25%) | 25,438 |
| 7 Dec 2009 | INR | 99.5 | 101.9 | 98 | 98.3 | 98.3 | -0.95 (-0.96%) | 81,651 |
| 4 Dec 2009 | INR | 98.9 | 104 | 97 | 99.25 | 99.25 | +0.45 (+0.46%) | 134,658 |
| 3 Dec 2009 | INR | 97 | 100.9 | 96.6 | 98.8 | 98.8 | +1.3 (+1.33%) | 37,194 |
| 2 Dec 2009 | INR | 96.55 | 99.6 | 96.05 | 97.5 | 97.5 | +2.3 (+2.42%) | 23,627 |
| 1 Dec 2009 | INR | 94.45 | 97.5 | 94.45 | 95.2 | 95.2 | +2 (+2.15%) | 14,770 |
| 30 Nov 2009 | INR | 92.4 | 96.7 | 92.4 | 93.2 | 93.2 | +1.1 (+1.19%) | 28,792 |
| 27 Nov 2009 | INR | 96 | 96 | 86.9 | 92.1 | 92.1 | -3.95 (-4.11%) | 56,444 |
| 26 Nov 2009 | INR | 98 | 98.25 | 95.95 | 96.05 | 96.05 | +0.75 (+0.79%) | 21,697 |
| 25 Nov 2009 | INR | 96.5 | 102.8 | 95.3 | 95.3 | 95.3 | -3 (-3.05%) | 47,057 |
| 24 Nov 2009 | INR | 100.2 | 101.95 | 96.8 | 98.3 | 98.3 | -1.75 (-1.75%) | 22,273 |
| 23 Nov 2009 | INR | 103.9 | 104 | 99.7 | 100.05 | 100.05 | -2.5 (-2.44%) | 17,911 |
| 20 Nov 2009 | INR | 98.3 | 105 | 98.05 | 102.55 | 102.55 | +4.4 (+4.48%) | 44,651 |
| 19 Nov 2009 | INR | 101.8 | 102.5 | 97.05 | 98.15 | 98.15 | -3.3 (-3.25%) | 21,846 |
| 18 Nov 2009 | INR | 102.4 | 106.4 | 101.2 | 101.45 | 101.45 | -0.75 (-0.73%) | 116,338 |
| 17 Nov 2009 | INR | 97.5 | 108.65 | 95.8 | 102.2 | 102.2 | +5.2 (+5.36%) | 276,636 |
