| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 9.4 | 9.4 | 9.08 | 9.11 | 9.11 | 0.0 (0.0%) | 145,832 |
| 21 Dec 2009 | INR | 9.1 | 9.4 | 9.06 | 9.11 | 9.11 | +0.09 (+1.00%) | 210,721 |
| 18 Dec 2009 | INR | 9.2 | 9.63 | 8.91 | 9.02 | 9.02 | +0.02 (+0.22%) | 424,793 |
| 17 Dec 2009 | INR | 8.85 | 9.16 | 8.71 | 9 | 9 | +0.12 (+1.35%) | 202,578 |
| 16 Dec 2009 | INR | 9 | 9.09 | 8.71 | 8.88 | 8.88 | -0.03 (-0.34%) | 259,396 |
| 15 Dec 2009 | INR | 9 | 9.29 | 8.86 | 8.91 | 8.91 | -0.15 (-1.66%) | 163,969 |
| 14 Dec 2009 | INR | 9.2 | 9.3 | 9.05 | 9.06 | 9.06 | -0.06 (-0.66%) | 172,148 |
| 11 Dec 2009 | INR | 9.35 | 9.6 | 9.06 | 9.12 | 9.12 | -0.33 (-3.49%) | 240,975 |
| 9 Dec 2009 | INR | 9.52 | 9.8 | 9.4 | 9.45 | 9.45 | -0.25 (-2.58%) | 218,528 |
| 7 Dec 2009 | INR | 9.6 | 10 | 9.5 | 9.7 | 9.7 | +0.13 (+1.36%) | 400,957 |
| 4 Dec 2009 | INR | 9.5 | 10.1 | 9.45 | 9.57 | 9.57 | +0.64 (+7.17%) | 669,269 |
| 2 Dec 2009 | INR | 8.85 | 9.34 | 8.85 | 8.93 | 8.93 | +0.04 (+0.45%) | 245,376 |
| 1 Dec 2009 | INR | 8.8 | 9.25 | 8.6 | 8.89 | 8.89 | +0.15 (+1.72%) | 128,475 |
| 30 Nov 2009 | INR | 9 | 9 | 8.66 | 8.74 | 8.74 | +0.15 (+1.75%) | 114,190 |
| 27 Nov 2009 | INR | 8.55 | 8.7 | 8.25 | 8.59 | 8.59 | -0.07 (-0.81%) | 151,560 |
| 26 Nov 2009 | INR | 8.75 | 8.95 | 8.56 | 8.66 | 8.66 | -0.28 (-3.13%) | 161,978 |
| 25 Nov 2009 | INR | 9.1 | 9.34 | 8.85 | 8.94 | 8.94 | -0.17 (-1.87%) | 219,844 |
| 24 Nov 2009 | INR | 9.45 | 9.59 | 9.07 | 9.11 | 9.11 | -0.34 (-3.60%) | 191,817 |
| 23 Nov 2009 | INR | 9.6 | 9.8 | 9.41 | 9.45 | 9.45 | 0.0 (0.0%) | 226,071 |
| 20 Nov 2009 | INR | 9.55 | 9.8 | 9.36 | 9.45 | 9.45 | -0.09 (-0.94%) | 391,811 |
| 19 Nov 2009 | INR | 9.3 | 10.32 | 9.2 | 9.54 | 9.54 | +0.25 (+2.69%) | 636,442 |
| 18 Nov 2009 | INR | 9.85 | 9.95 | 9.21 | 9.29 | 9.29 | -0.14 (-1.48%) | 242,305 |
| 17 Nov 2009 | INR | 9.4 | 9.8 | 9.15 | 9.43 | 9.43 | +0.05 (+0.53%) | 474,627 |
| 16 Nov 2009 | INR | 9.92 | 9.94 | 9.3 | 9.38 | 9.38 | -0.39 (-3.99%) | 573,634 |
| 13 Nov 2009 | INR | 8.5 | 10.2 | 8.45 | 9.77 | 9.77 | +1.07 (+12.30%) | 2,220,574 |
| 12 Nov 2009 | INR | 8.58 | 9 | 8.35 | 8.7 | 8.7 | +0.31 (+3.69%) | 333,365 |
| 11 Nov 2009 | INR | 8.55 | 8.58 | 8.25 | 8.39 | 8.39 | -0.21 (-2.44%) | 240,444 |
| 10 Nov 2009 | INR | 8.95 | 9.75 | 8.4 | 8.6 | 8.6 | -0.26 (-2.93%) | 867,581 |
| 9 Nov 2009 | INR | 7.7 | 8.86 | 7.56 | 8.86 | 8.86 | +1.47 (+19.89%) | 706,271 |
| 6 Nov 2009 | INR | 7.31 | 7.62 | 7.3 | 7.39 | 7.39 | +0.16 (+2.21%) | 66,765 |
