| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 16.05 | 17.85 | 16.05 | 17.54 | 17.54 | +1.2 (+7.34%) | 330,232 |
| 21 Dec 2009 | INR | 16 | 16.95 | 15.81 | 16.34 | 16.34 | +0.59 (+3.75%) | 226,477 |
| 18 Dec 2009 | INR | 15.1 | 17.38 | 15.02 | 15.75 | 15.75 | +0.57 (+3.75%) | 110,935 |
| 17 Dec 2009 | INR | 15.01 | 15.5 | 15.01 | 15.18 | 15.18 | -0.02 (-0.13%) | 19,040 |
| 16 Dec 2009 | INR | 15 | 15.29 | 14.7 | 15.2 | 15.2 | +0.38 (+2.56%) | 28,459 |
| 15 Dec 2009 | INR | 15.06 | 15.3 | 14.65 | 14.82 | 14.82 | -0.23 (-1.53%) | 57,771 |
| 14 Dec 2009 | INR | 15.02 | 15.59 | 14.75 | 15.05 | 15.05 | +0.03 (+0.20%) | 61,397 |
| 11 Dec 2009 | INR | 14.71 | 15.2 | 14.7 | 15.02 | 15.02 | +0.6 (+4.16%) | 25,478 |
| 9 Dec 2009 | INR | 14.31 | 14.87 | 14.31 | 14.42 | 14.42 | -0.28 (-1.90%) | 46,985 |
| 7 Dec 2009 | INR | 14.99 | 14.99 | 14.7 | 14.7 | 14.7 | +0.04 (+0.27%) | 29,456 |
| 4 Dec 2009 | INR | 14.81 | 15.14 | 14.5 | 14.66 | 14.66 | -0.54 (-3.55%) | 57,045 |
| 2 Dec 2009 | INR | 15.1 | 15.65 | 14.97 | 15.2 | 15.2 | +0.25 (+1.67%) | 50,773 |
| 1 Dec 2009 | INR | 14.97 | 15.2 | 14.75 | 14.95 | 14.95 | +0.35 (+2.40%) | 12,616 |
| 30 Nov 2009 | INR | 15.29 | 15.29 | 14.4 | 14.6 | 14.6 | +0.19 (+1.32%) | 23,634 |
| 27 Nov 2009 | INR | 14.6 | 14.89 | 13.5 | 14.41 | 14.41 | -0.98 (-6.37%) | 65,205 |
| 26 Nov 2009 | INR | 16.4 | 16.4 | 14.8 | 15.39 | 15.39 | -0.26 (-1.66%) | 69,582 |
| 25 Nov 2009 | INR | 15.2 | 17.55 | 15.2 | 15.65 | 15.65 | +1 (+6.83%) | 226,462 |
| 24 Nov 2009 | INR | 14.76 | 15.2 | 14.4 | 14.65 | 14.65 | -0.29 (-1.94%) | 22,203 |
| 23 Nov 2009 | INR | 15.7 | 15.7 | 14.65 | 14.94 | 14.94 | +0.04 (+0.27%) | 17,392 |
| 20 Nov 2009 | INR | 15.3 | 15.3 | 14.7 | 14.9 | 14.9 | +0.12 (+0.81%) | 22,314 |
| 19 Nov 2009 | INR | 15.2 | 15.75 | 14.51 | 14.78 | 14.78 | -0.42 (-2.76%) | 23,981 |
| 18 Nov 2009 | INR | 15.15 | 15.7 | 15 | 15.2 | 15.2 | +0.2 (+1.33%) | 27,296 |
| 17 Nov 2009 | INR | 15.1 | 15.72 | 15 | 15 | 15 | -0.65 (-4.15%) | 31,813 |
| 16 Nov 2009 | INR | 15.84 | 15.84 | 14.82 | 15.65 | 15.65 | +0.51 (+3.37%) | 22,103 |
| 13 Nov 2009 | INR | 15.5 | 15.75 | 15.1 | 15.14 | 15.14 | -0.36 (-2.32%) | 38,700 |
| 12 Nov 2009 | INR | 16 | 16.1 | 15.03 | 15.5 | 15.5 | -0.2 (-1.27%) | 49,623 |
| 11 Nov 2009 | INR | 15 | 15.85 | 15 | 15.7 | 15.7 | +0.25 (+1.62%) | 40,925 |
| 10 Nov 2009 | INR | 15.03 | 16.15 | 14.95 | 15.45 | 15.45 | +0.74 (+5.03%) | 193,177 |
| 9 Nov 2009 | INR | 14.5 | 14.99 | 14.5 | 14.71 | 14.71 | +0.23 (+1.59%) | 30,635 |
| 6 Nov 2009 | INR | 14.5 | 14.85 | 14.03 | 14.48 | 14.48 | +0.08 (+0.56%) | 41,419 |
