| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | INR | 17.8 | 17.9 | 17.3 | 17.5 | 17.5 | -0.4 (-2.23%) | 48,550 |
| 29 Dec 2009 | INR | 17.85 | 17.95 | 16.55 | 17.9 | 17.9 | +0.25 (+1.42%) | 34,534 |
| 24 Dec 2009 | INR | 17.15 | 17.85 | 17.15 | 17.65 | 17.65 | 0.0 (0.0%) | 22,329 |
| 23 Dec 2009 | INR | 17.9 | 17.95 | 17.1 | 17.65 | 17.65 | +0.15 (+0.86%) | 42,363 |
| 22 Dec 2009 | INR | 17.2 | 17.95 | 17.2 | 17.5 | 17.5 | +0.25 (+1.45%) | 67,976 |
| 21 Dec 2009 | INR | 17.4 | 18.5 | 16.9 | 17.25 | 17.25 | +0.3 (+1.77%) | 99,259 |
| 18 Dec 2009 | INR | 16 | 18 | 16 | 16.95 | 16.95 | +1.2 (+7.62%) | 865,849 |
| 17 Dec 2009 | INR | 15.75 | 16.2 | 15.75 | 15.75 | 15.75 | -0.15 (-0.94%) | 2,750 |
| 16 Dec 2009 | INR | 16.05 | 16.35 | 15.9 | 15.9 | 15.9 | -0.1 (-0.63%) | 10,205 |
| 15 Dec 2009 | INR | 16 | 16.65 | 15.9 | 16 | 16 | -0.35 (-2.14%) | 15,260 |
| 14 Dec 2009 | INR | 16.6 | 16.6 | 15.8 | 16.35 | 16.35 | +0.2 (+1.24%) | 56,951 |
| 11 Dec 2009 | INR | 15.75 | 16.4 | 15.75 | 16.15 | 16.15 | -1,060.484 (-98.50%) | 25,280 |
| 10 Dec 2009 | USD | 16.9 | 16.9 | 15.2 | 16.05 | 16.05 | +15.705 (+4553.54%) | 19,585 |
| 9 Dec 2009 | INR | 16.5 | 16.5 | 16 | 16.05 | 16.05 | -1,094.124 (-98.55%) | 6,679 |
| 8 Dec 2009 | USD | 16.5 | 16.7 | 16.2 | 16.55 | 16.55 | +16.195 (+4567.65%) | 11,878 |
| 7 Dec 2009 | INR | 16.7 | 16.8 | 16.05 | 16.5 | 16.5 | +0.35 (+2.17%) | 30,560 |
| 4 Dec 2009 | INR | 16.2 | 16.9 | 16.1 | 16.15 | 16.15 | -1,087.316 (-98.54%) | 16,147 |
| 3 Dec 2009 | USD | 15.5 | 16.95 | 15.5 | 16.45 | 16.45 | +16.11 (+4744.99%) | 32,699 |
| 2 Dec 2009 | INR | 15.95 | 15.95 | 15.4 | 15.8 | 15.8 | +0.3 (+1.94%) | 14,032 |
| 1 Dec 2009 | INR | 15.9 | 15.9 | 15.15 | 15.5 | 15.5 | +0.27 (+1.77%) | 20,614 |
| 30 Nov 2009 | INR | 14.89 | 15.8 | 14.78 | 15.23 | 15.23 | +0.72 (+4.96%) | 79,259 |
| 27 Nov 2009 | INR | 14.15 | 15 | 14 | 14.51 | 14.51 | -0.86 (-5.60%) | 25,216 |
| 26 Nov 2009 | INR | 15 | 15.65 | 15 | 15.37 | 15.37 | -0.02 (-0.13%) | 77,468 |
| 25 Nov 2009 | INR | 15.1 | 15.5 | 15.09 | 15.39 | 15.39 | +0.38 (+2.53%) | 35,074 |
| 24 Nov 2009 | INR | 15.01 | 15.55 | 15 | 15.01 | 15.01 | -0.35 (-2.28%) | 70,020 |
| 23 Nov 2009 | INR | 15.1 | 15.48 | 15.1 | 15.36 | 15.36 | +0.2 (+1.32%) | 11,790 |
| 20 Nov 2009 | INR | 14.95 | 15.39 | 14.85 | 15.16 | 15.16 | +0.16 (+1.07%) | 19,302 |
| 19 Nov 2009 | INR | 14.7 | 15.35 | 14.61 | 15 | 15 | -0.1 (-0.66%) | 24,471 |
| 18 Nov 2009 | INR | 15.06 | 15.5 | 15.06 | 15.1 | 15.1 | -0.28 (-1.82%) | 20,485 |
| 17 Nov 2009 | INR | 14.61 | 15.45 | 14.61 | 15.38 | 15.38 | +0.39 (+2.60%) | 13,128 |
