| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 45 | 45.05 | 45 | 45.05 | 45.05 | +2.1 (+4.89%) | 92,146 |
| 21 Dec 2009 | INR | 39.4 | 42.95 | 38.95 | 42.95 | 42.95 | +2 (+4.88%) | 227,293 |
| 18 Dec 2009 | INR | 40.45 | 40.95 | 40 | 40.95 | 40.95 | +1.95 (+5%) | 159,541 |
| 17 Dec 2009 | INR | 39 | 39 | 37.5 | 39 | 39 | +1.85 (+4.98%) | 186,139 |
| 16 Dec 2009 | INR | 37 | 39.35 | 35.75 | 37.15 | 37.15 | -0.35 (-0.93%) | 76,337 |
| 15 Dec 2009 | INR | 39.8 | 39.9 | 36.85 | 37.5 | 37.5 | +0.15 (+0.40%) | 127,005 |
| 14 Dec 2009 | INR | 41.25 | 41.25 | 37.35 | 37.35 | 37.35 | -1.95 (-4.96%) | 140,381 |
| 11 Dec 2009 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | +3.6 (+10.08%) | 80,533 |
| 9 Dec 2009 | INR | 35.45 | 35.7 | 35.45 | 35.7 | 35.7 | +4.75 (+15.35%) | 56,373 |
| 7 Dec 2009 | INR | 28.35 | 31 | 25.55 | 30.95 | 30.95 | +2.75 (+9.75%) | 1,366,310 |
| 4 Dec 2009 | INR | 33.3 | 33.3 | 27.6 | 28.2 | 28.2 | +0.65 (+2.36%) | 1,069,840 |
| 2 Dec 2009 | INR | 26 | 27.55 | 26 | 27.55 | 27.55 | +2.5 (+9.98%) | 1,158,874 |
| 1 Dec 2009 | INR | 22.6 | 25.05 | 20 | 25.05 | 25.05 | +4.15 (+19.86%) | 1,652,361 |
| 30 Nov 2009 | INR | 17.8 | 20.9 | 17.8 | 20.9 | 20.9 | +3.45 (+19.77%) | 669,034 |
| 27 Nov 2009 | INR | 16.5 | 17.75 | 16 | 17.45 | 17.45 | +0.75 (+4.49%) | 82,436 |
| 26 Nov 2009 | INR | 16.7 | 17 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 7,890 |
| 25 Nov 2009 | INR | 16.9 | 16.9 | 16.5 | 16.7 | 16.7 | +0.25 (+1.52%) | 22,174 |
| 24 Nov 2009 | INR | 16.6 | 16.6 | 16.1 | 16.45 | 16.45 | -0.05 (-0.30%) | 6,652 |
| 23 Nov 2009 | INR | 16.5 | 16.8 | 16.45 | 16.5 | 16.5 | -0.4 (-2.37%) | 15,218 |
| 20 Nov 2009 | INR | 16.5 | 17 | 16.5 | 16.9 | 16.9 | +0.4 (+2.42%) | 13,040 |
| 19 Nov 2009 | INR | 17.1 | 17.1 | 16.5 | 16.5 | 16.5 | -0.55 (-3.23%) | 17,222 |
| 18 Nov 2009 | INR | 16.75 | 17.6 | 16.75 | 17.05 | 17.05 | +0.45 (+2.71%) | 26,067 |
| 17 Nov 2009 | INR | 17.1 | 17.15 | 16.55 | 16.6 | 16.6 | -0.3 (-1.78%) | 12,769 |
| 16 Nov 2009 | INR | 17.7 | 17.7 | 16.8 | 16.9 | 16.9 | -0.05 (-0.29%) | 24,150 |
| 13 Nov 2009 | INR | 16.45 | 18.4 | 16.45 | 16.95 | 16.95 | +0.55 (+3.35%) | 114,883 |
| 12 Nov 2009 | INR | 16.2 | 17.45 | 15.65 | 16.4 | 16.4 | +0.65 (+4.13%) | 56,169 |
| 11 Nov 2009 | INR | 16 | 16 | 15.6 | 15.75 | 15.75 | +0.05 (+0.32%) | 10,037 |
| 10 Nov 2009 | INR | 15 | 16.25 | 15 | 15.7 | 15.7 | -0.4 (-2.48%) | 8,701 |
| 9 Nov 2009 | INR | 16.1 | 16.4 | 15.5 | 16.1 | 16.1 | +0.55 (+3.54%) | 32,237 |
| 6 Nov 2009 | INR | 15.6 | 16 | 15.3 | 15.55 | 15.55 | +0.05 (+0.32%) | 11,701 |
