| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | INR | 46.85 | 46.85 | 45 | 46.85 | 4.685 | +2.2 (+4.93%) | 8,957 |
| 22 Dec 2009 | INR | 44.4 | 44.65 | 43 | 44.65 | 4.465 | +2.1 (+4.94%) | 20,735 |
| 21 Dec 2009 | INR | 42.8 | 43.35 | 42 | 42.55 | 4.255 | +1.55 (+3.78%) | 17,423 |
| 18 Dec 2009 | INR | 41 | 42.9 | 41 | 41 | 4.1 | -0.3 (-0.73%) | 15,185 |
| 17 Dec 2009 | INR | 42.35 | 42.35 | 41.3 | 41.3 | 4.13 | +0.95 (+2.35%) | 38,700 |
| 16 Dec 2009 | INR | 40.3 | 40.35 | 39.5 | 40.35 | 4.035 | +1.8 (+4.67%) | 10,233 |
| 15 Dec 2009 | INR | 37.75 | 38.55 | 37.75 | 38.55 | 3.855 | +1.55 (+4.19%) | 18,086 |
| 14 Dec 2009 | INR | 38 | 38.35 | 36.35 | 37 | 3.7 | -0.85 (-2.25%) | 8,800 |
| 11 Dec 2009 | INR | 37.95 | 38 | 36.25 | 37.85 | 3.785 | +1.25 (+3.42%) | 3,990 |
| 9 Dec 2009 | INR | 37.4 | 38 | 36.6 | 36.6 | 3.66 | -0.8 (-2.14%) | 1,500 |
| 7 Dec 2009 | INR | 37.6 | 38 | 36.2 | 37.4 | 3.74 | -0.1 (-0.27%) | 1,726 |
| 4 Dec 2009 | INR | 35.9 | 38.4 | 35.9 | 37.5 | 3.75 | +0.25 (+0.67%) | 1,436 |
| 2 Dec 2009 | INR | 38.5 | 38.5 | 36.55 | 37.25 | 3.725 | +0.2 (+0.54%) | 1,350 |
| 1 Dec 2009 | INR | 36 | 38.75 | 36 | 37.05 | 3.705 | -0.4 (-1.07%) | 4,674 |
| 30 Nov 2009 | INR | 35.25 | 37.85 | 35.25 | 37.45 | 3.745 | +0.15 (+0.40%) | 3,728 |
| 27 Nov 2009 | INR | 35.35 | 37.3 | 35.3 | 37.3 | 3.73 | +0.15 (+0.40%) | 6,105 |
| 26 Nov 2009 | INR | 39.8 | 39.8 | 37.15 | 37.15 | 3.715 | -1.95 (-4.99%) | 2,180 |
| 25 Nov 2009 | INR | 39.55 | 39.6 | 39 | 39.1 | 3.91 | +0.1 (+0.26%) | 2,971 |
| 24 Nov 2009 | INR | 39.9 | 40 | 38.05 | 39 | 3.9 | +0.1 (+0.26%) | 5,906 |
| 23 Nov 2009 | INR | 39.5 | 39.5 | 37.25 | 38.9 | 3.89 | +0.75 (+1.97%) | 2,966 |
| 20 Nov 2009 | INR | 39 | 39 | 38.15 | 38.15 | 3.815 | -0.05 (-0.13%) | 2,710 |
| 19 Nov 2009 | INR | 38 | 38.2 | 38 | 38.2 | 3.82 | -0.7 (-1.80%) | 800 |
| 18 Nov 2009 | INR | 39.9 | 39.9 | 38 | 38.9 | 3.89 | -0.6 (-1.52%) | 7,075 |
| 17 Nov 2009 | INR | 39.8 | 39.8 | 37.8 | 39.5 | 3.95 | -0.2 (-0.50%) | 5,240 |
| 16 Nov 2009 | INR | 38.1 | 39.7 | 38.1 | 39.7 | 3.97 | -0.2 (-0.50%) | 2,678 |
| 13 Nov 2009 | INR | 40 | 40.85 | 39.1 | 39.9 | 3.99 | 0.0 (0.0%) | 6,410 |
| 12 Nov 2009 | INR | 39.95 | 39.95 | 37.75 | 39.9 | 3.99 | +1.85 (+4.86%) | 12,417 |
| 11 Nov 2009 | INR | 36.95 | 38.05 | 36.75 | 38.05 | 3.805 | +2.05 (+5.69%) | 8,992 |
| 10 Nov 2009 | INR | 36 | 36.25 | 35.3 | 36 | 3.6 | -1 (-2.70%) | 2,151 |
| 9 Nov 2009 | INR | 36.8 | 38.85 | 36.55 | 37 | 3.7 | -0.3 (-0.80%) | 6,300 |
