| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | INR | 28.4 | 28.4 | 27.4 | 27.65 | 27.65 | -0.6 (-2.12%) | 4,903 |
| 18 Dec 2009 | INR | 28.85 | 29.9 | 27.6 | 28.25 | 28.25 | -0.1 (-0.35%) | 6,853 |
| 17 Dec 2009 | INR | 27.15 | 28.35 | 27.15 | 28.35 | 28.35 | +0.85 (+3.09%) | 1,302 |
| 16 Dec 2009 | INR | 27.1 | 28.15 | 27.1 | 27.5 | 27.5 | +0.2 (+0.73%) | 4,894 |
| 15 Dec 2009 | INR | 27.85 | 28.75 | 27.15 | 27.3 | 27.3 | -0.95 (-3.36%) | 1,750 |
| 14 Dec 2009 | INR | 28.05 | 28.85 | 27.6 | 28.25 | 28.25 | -1.05 (-3.58%) | 6,040 |
| 11 Dec 2009 | INR | 29 | 29.45 | 28.75 | 29.3 | 29.3 | +0.8 (+2.81%) | 3,677 |
| 9 Dec 2009 | INR | 26.75 | 29 | 25.8 | 28.5 | 28.5 | +0.5 (+1.79%) | 2,882 |
| 7 Dec 2009 | INR | 27.3 | 28 | 27.25 | 28 | 28 | 0.0 (0.0%) | 560 |
| 4 Dec 2009 | INR | 27.35 | 28 | 27.35 | 28 | 28 | -0.2 (-0.71%) | 555 |
| 2 Dec 2009 | INR | 29 | 29 | 27.45 | 28.2 | 28.2 | +0.35 (+1.26%) | 427 |
| 1 Dec 2009 | INR | 27.3 | 27.85 | 27.3 | 27.85 | 27.85 | -0.15 (-0.54%) | 850 |
| 30 Nov 2009 | INR | 28 | 28 | 28 | 28 | 28 | +1 (+3.70%) | 50 |
| 27 Nov 2009 | INR | 28 | 28.4 | 27 | 27 | 27 | -1 (-3.57%) | 1,869 |
| 26 Nov 2009 | INR | 26.05 | 28.1 | 22.75 | 28 | 28 | -0.2 (-0.71%) | 3,001 |
| 25 Nov 2009 | INR | 27.15 | 28.25 | 26.6 | 28.2 | 28.2 | -0.8 (-2.76%) | 2,700 |
| 24 Nov 2009 | INR | 27.5 | 29.75 | 26.7 | 29 | 29 | +1.5 (+5.45%) | 2,997 |
| 23 Nov 2009 | INR | 27 | 29.85 | 27 | 27.5 | 27.5 | -0.5 (-1.79%) | 2,328 |
| 20 Nov 2009 | INR | 28.4 | 28.5 | 27.7 | 28 | 28 | 0.0 (0.0%) | 1,005 |
| 19 Nov 2009 | INR | 27.2 | 30.5 | 27.2 | 28 | 28 | +1.4 (+5.26%) | 9,433 |
| 18 Nov 2009 | INR | 27 | 27.25 | 26.5 | 26.6 | 26.6 | -0.4 (-1.48%) | 1,075 |
| 17 Nov 2009 | INR | 27 | 27.1 | 26.3 | 27 | 27 | +0.05 (+0.19%) | 3,014 |
| 16 Nov 2009 | INR | 27 | 27 | 26.15 | 26.95 | 26.95 | +0.45 (+1.70%) | 1,365 |
| 13 Nov 2009 | INR | 27 | 27.25 | 26.3 | 26.5 | 26.5 | -0.5 (-1.85%) | 1,727 |
| 12 Nov 2009 | INR | 27.65 | 27.65 | 26.65 | 27 | 27 | +0.25 (+0.93%) | 298 |
| 11 Nov 2009 | INR | 27.65 | 27.7 | 26.75 | 26.75 | 26.75 | -0.1 (-0.37%) | 916 |
| 10 Nov 2009 | INR | 26.3 | 27.95 | 26.3 | 26.85 | 26.85 | -0.55 (-2.01%) | 2,502 |
| 9 Nov 2009 | INR | 27.1 | 28.25 | 26.05 | 27.4 | 27.4 | +0.15 (+0.55%) | 4,957 |
| 6 Nov 2009 | INR | 25.95 | 27.25 | 25.85 | 27.25 | 27.25 | +1.05 (+4.01%) | 7,580 |
| 5 Nov 2009 | INR | 25.85 | 26.4 | 25.5 | 26.2 | 26.2 | +0.3 (+1.16%) | 4,125 |
