| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | INR | 40.2 | 40.35 | 39.05 | 39.35 | 39.35 | +0.3 (+0.77%) | 15,104 |
| 24 Dec 2009 | INR | 38.95 | 39.7 | 38.95 | 39.05 | 39.05 | -0.2 (-0.51%) | 16,372 |
| 23 Dec 2009 | INR | 39.1 | 39.5 | 39 | 39.25 | 39.25 | +0.55 (+1.42%) | 26,713 |
| 22 Dec 2009 | INR | 38.85 | 39.05 | 38.2 | 38.7 | 38.7 | +0.7 (+1.84%) | 32,328 |
| 21 Dec 2009 | INR | 39.15 | 39.15 | 37.8 | 38 | 38 | -0.6 (-1.55%) | 28,755 |
| 18 Dec 2009 | INR | 39 | 39.35 | 38.5 | 38.6 | 38.6 | -0.6 (-1.53%) | 42,437 |
| 17 Dec 2009 | INR | 38.65 | 40.85 | 38.6 | 39.2 | 39.2 | +0.65 (+1.69%) | 91,562 |
| 16 Dec 2009 | INR | 38.6 | 39.2 | 38.25 | 38.55 | 38.55 | -0.05 (-0.13%) | 32,099 |
| 15 Dec 2009 | INR | 40 | 40 | 38.3 | 38.6 | 38.6 | -1.35 (-3.38%) | 72,096 |
| 14 Dec 2009 | INR | 40 | 40.95 | 39.75 | 39.95 | 39.95 | -0.75 (-1.84%) | 94,245 |
| 11 Dec 2009 | INR | 44 | 44.8 | 40.3 | 40.7 | 40.7 | +3.25 (+8.68%) | 340,982 |
| 9 Dec 2009 | INR | 38.2 | 38.9 | 37.3 | 37.45 | 37.45 | +0.05 (+0.13%) | 21,841 |
| 7 Dec 2009 | INR | 38.15 | 38.2 | 37.25 | 37.4 | 37.4 | -0.05 (-0.13%) | 31,138 |
| 4 Dec 2009 | INR | 38 | 38.75 | 37.1 | 37.45 | 37.45 | -0.2 (-0.53%) | 34,817 |
| 2 Dec 2009 | INR | 38 | 38.9 | 37.25 | 37.65 | 37.65 | +0.8 (+2.17%) | 60,197 |
| 1 Dec 2009 | INR | 37.15 | 37.4 | 36.05 | 36.85 | 36.85 | +0.3 (+0.82%) | 34,746 |
| 30 Nov 2009 | INR | 36.15 | 37.4 | 36 | 36.55 | 36.55 | +0.85 (+2.38%) | 42,704 |
| 27 Nov 2009 | INR | 36.5 | 36.5 | 35.05 | 35.7 | 35.7 | -1.35 (-3.64%) | 43,154 |
| 26 Nov 2009 | INR | 37.6 | 38.2 | 36.9 | 37.05 | 37.05 | -0.5 (-1.33%) | 22,743 |
| 25 Nov 2009 | INR | 38.6 | 39 | 37.4 | 37.55 | 37.55 | -0.65 (-1.70%) | 33,979 |
| 24 Nov 2009 | INR | 37.5 | 38.85 | 37.2 | 38.2 | 38.2 | +0.65 (+1.73%) | 64,353 |
| 23 Nov 2009 | INR | 39 | 39 | 37.2 | 37.55 | 37.55 | -0.35 (-0.92%) | 23,360 |
| 20 Nov 2009 | INR | 38.2 | 38.2 | 37.05 | 37.9 | 37.9 | +0.45 (+1.20%) | 33,487 |
| 19 Nov 2009 | INR | 39.2 | 39.2 | 37 | 37.45 | 37.45 | -1.25 (-3.23%) | 49,243 |
| 18 Nov 2009 | INR | 39.1 | 39.9 | 38.15 | 38.7 | 38.7 | -0.85 (-2.15%) | 38,305 |
| 17 Nov 2009 | INR | 39.7 | 39.7 | 38.75 | 39.55 | 39.55 | -0.05 (-0.13%) | 22,303 |
| 16 Nov 2009 | INR | 39.65 | 40.3 | 38.55 | 39.6 | 39.6 | +0.95 (+2.46%) | 39,183 |
| 13 Nov 2009 | INR | 40.3 | 40.45 | 38.2 | 38.65 | 38.65 | -0.85 (-2.15%) | 30,645 |
| 12 Nov 2009 | INR | 40.45 | 40.55 | 39.15 | 39.5 | 39.5 | -0.5 (-1.25%) | 32,541 |
| 11 Nov 2009 | INR | 40.45 | 40.45 | 39.2 | 40 | 40 | +0.3 (+0.76%) | 32,730 |
