| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 26.9 | 26.9 | 25.8 | 26.15 | 17.4333 | -1.05 (-3.86%) | 20,682 |
| 31 Dec 2009 | INR | 28 | 28 | 26.7 | 27.2 | 18.1333 | -0.75 (-2.68%) | 51,748 |
| 30 Dec 2009 | INR | 30.85 | 30.85 | 27.95 | 27.95 | 18.6333 | -1.45 (-4.93%) | 407,221 |
| 29 Dec 2009 | INR | 29 | 29.4 | 27.5 | 29.4 | 19.6 | +1.4 (+5%) | 316,834 |
| 24 Dec 2009 | INR | 26.5 | 28.1 | 26.5 | 28 | 18.6667 | +1.2 (+4.48%) | 103,683 |
| 23 Dec 2009 | INR | 26 | 26.8 | 25.6 | 26.8 | 17.8667 | +1.25 (+4.89%) | 51,300 |
| 22 Dec 2009 | INR | 24.65 | 25.55 | 23.6 | 25.55 | 17.0333 | +1.2 (+4.93%) | 71,239 |
| 21 Dec 2009 | INR | 24.15 | 25 | 24.1 | 24.35 | 16.2333 | -0.55 (-2.21%) | 21,178 |
| 18 Dec 2009 | INR | 25 | 25.85 | 24.7 | 24.9 | 16.6 | -0.5 (-1.97%) | 50,335 |
| 17 Dec 2009 | INR | 27.4 | 27.4 | 25.4 | 25.4 | 16.9333 | -1.25 (-4.69%) | 24,151 |
| 16 Dec 2009 | INR | 26.1 | 27.2 | 26 | 26.65 | 17.7667 | -0.3 (-1.11%) | 42,750 |
| 15 Dec 2009 | INR | 29.35 | 29.35 | 26.95 | 26.95 | 17.9667 | -1.4 (-4.94%) | 360,391 |
| 14 Dec 2009 | INR | 28.95 | 30.45 | 27.6 | 28.35 | 18.9 | +0.3 (+1.07%) | 903,997 |
| 11 Dec 2009 | INR | 27.95 | 28.7 | 27.05 | 28.05 | 18.7 | -1,766.34 (-98.44%) | 71,704 |
| 10 Dec 2009 | USD | 26.9 | 27.8 | 25.8 | 26.75 | 17.8333 | +26.175 (+4553.54%) | 28,823 |
| 9 Dec 2009 | INR | 25 | 27.7 | 25 | 26.75 | 17.8333 | -1,667.02 (-98.42%) | 158,855 |
| 8 Dec 2009 | USD | 24.1 | 25.4 | 24.05 | 25.25 | 16.8333 | +24.725 (+4705.81%) | 111,836 |
| 7 Dec 2009 | INR | 25.25 | 25.25 | 24 | 24.45 | 16.3 | -0.15 (-0.61%) | 72,621 |
| 4 Dec 2009 | INR | 25.4 | 25.85 | 24 | 24.6 | 16.4 | -1,632.276 (-98.52%) | 315,528 |
| 3 Dec 2009 | USD | 22.8 | 24.85 | 22.8 | 24.7 | 16.4667 | +24.214 (+4985.95%) | 631,087 |
| 2 Dec 2009 | INR | 22.3 | 23.25 | 21.1 | 22.6 | 15.0667 | +0.3 (+1.35%) | 122,992 |
| 1 Dec 2009 | INR | 22.85 | 23 | 21.25 | 22.3 | 14.8667 | -0.36 (-1.59%) | 76,280 |
| 30 Nov 2009 | INR | 24.4 | 24.4 | 21.5 | 22.66 | 15.1067 | -0.75 (-3.20%) | 221,022 |
| 27 Nov 2009 | INR | 21.05 | 23.69 | 20.65 | 23.41 | 15.6067 | +1.79 (+8.28%) | 464,076 |
| 26 Nov 2009 | INR | 20.1 | 21.62 | 20.09 | 21.62 | 14.4133 | +1.96 (+9.97%) | 114,275 |
| 25 Nov 2009 | INR | 18.1 | 19.66 | 17.5 | 19.66 | 13.1067 | +1.78 (+9.96%) | 42,395 |
| 24 Nov 2009 | INR | 18.5 | 19.6 | 17.88 | 17.88 | 11.92 | -1.98 (-9.97%) | 47,914 |
| 23 Nov 2009 | INR | 22.5 | 22.5 | 19.86 | 19.86 | 13.24 | -2.2 (-9.97%) | 58,919 |
| 20 Nov 2009 | INR | 19.8 | 22.14 | 19 | 22.06 | 14.7067 | +3.61 (+19.57%) | 1,131,076 |
| 19 Nov 2009 | INR | 15.6 | 18.45 | 15.1 | 18.45 | 12.3 | +3.05 (+19.81%) | 116,884 |
