| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | INR | 17.65 | 17.65 | 16.05 | 16.95 | 1.695 | -0.45 (-2.59%) | 7,203 |
| 23 Dec 2009 | INR | 16.95 | 17.4 | 16.8 | 17.4 | 1.74 | +0.55 (+3.26%) | 7,698 |
| 22 Dec 2009 | INR | 16.65 | 17.65 | 16.65 | 16.85 | 1.685 | +0.25 (+1.51%) | 9,592 |
| 21 Dec 2009 | INR | 16.95 | 17.3 | 16.55 | 16.6 | 1.66 | -0.35 (-2.06%) | 9,938 |
| 18 Dec 2009 | INR | 16.9 | 18 | 16.9 | 16.95 | 1.695 | -0.25 (-1.45%) | 4,265 |
| 17 Dec 2009 | INR | 16.75 | 18 | 16.75 | 17.2 | 1.72 | +0.05 (+0.29%) | 9,419 |
| 16 Dec 2009 | INR | 18.3 | 18.3 | 16.6 | 17.15 | 1.715 | -0.05 (-0.29%) | 9,134 |
| 15 Dec 2009 | INR | 17.8 | 18.3 | 17 | 17.2 | 1.72 | -0.2 (-1.15%) | 16,233 |
| 14 Dec 2009 | INR | 17.75 | 17.95 | 17.3 | 17.4 | 1.74 | -0.2 (-1.14%) | 14,132 |
| 11 Dec 2009 | INR | 17.55 | 18.25 | 17.55 | 17.6 | 1.76 | -1,183.132 (-98.53%) | 9,773 |
| 10 Dec 2009 | USD | 18.4 | 18.5 | 17.55 | 17.9 | 1.79 | +17.505 (+4427.09%) | 7,583 |
| 9 Dec 2009 | INR | 17.25 | 18.4 | 17.2 | 18.4 | 1.84 | -1,209.164 (-98.50%) | 9,827 |
| 8 Dec 2009 | USD | 17.3 | 18.85 | 17.3 | 18.3 | 1.83 | +17.909 (+4579.11%) | 4,348 |
| 7 Dec 2009 | INR | 17.55 | 18.4 | 17.35 | 18.2 | 1.82 | +0.2 (+1.11%) | 5,088 |
| 4 Dec 2009 | INR | 17.6 | 18.8 | 17.55 | 18 | 1.8 | -1,196.148 (-98.52%) | 4,464 |
| 3 Dec 2009 | USD | 18 | 18.65 | 18 | 18.1 | 1.81 | +17.702 (+4452.93%) | 12,273 |
| 2 Dec 2009 | INR | 18.1 | 18.65 | 18.1 | 18.5 | 1.85 | +0.05 (+0.27%) | 1,253 |
| 1 Dec 2009 | INR | 17.5 | 18.45 | 17.5 | 18.45 | 1.845 | +0.95 (+5.43%) | 3,927 |
| 30 Nov 2009 | INR | 17.15 | 18.2 | 16.75 | 17.5 | 1.75 | -0.1 (-0.57%) | 5,865 |
| 27 Nov 2009 | INR | 17 | 17.6 | 16.9 | 17.6 | 1.76 | -0.3 (-1.68%) | 21,827 |
| 26 Nov 2009 | INR | 18.2 | 19.45 | 17.1 | 17.9 | 1.79 | -0.4 (-2.19%) | 5,699 |
| 25 Nov 2009 | INR | 18.25 | 19.4 | 18.2 | 18.3 | 1.83 | -0.2 (-1.08%) | 7,273 |
| 24 Nov 2009 | INR | 18.4 | 18.85 | 18.4 | 18.5 | 1.85 | 0.0 (0.0%) | 2,670 |
| 23 Nov 2009 | INR | 18.5 | 18.95 | 18.4 | 18.5 | 1.85 | -0.5 (-2.63%) | 2,803 |
| 20 Nov 2009 | INR | 18.6 | 19.3 | 18.15 | 19 | 1.9 | 0.0 (0.0%) | 42,445 |
| 19 Nov 2009 | INR | 19.3 | 19.65 | 18.8 | 19 | 1.9 | -0.1 (-0.52%) | 35,365 |
| 18 Nov 2009 | INR | 19.05 | 19.9 | 19 | 19.1 | 1.91 | +0.05 (+0.26%) | 36,604 |
| 17 Nov 2009 | INR | 20.2 | 20.2 | 19.05 | 19.05 | 1.905 | -0.45 (-2.31%) | 4,200 |
| 16 Nov 2009 | INR | 19.25 | 20 | 19.2 | 19.5 | 1.95 | -0.4 (-2.01%) | 3,985 |
| 13 Nov 2009 | INR | 21.5 | 21.5 | 19.1 | 19.9 | 1.99 | +0.25 (+1.27%) | 5,523 |
