| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 19.65 | 19.95 | 18.4 | 18.6 | 18.6 | -0.75 (-3.88%) | 72,767 |
| 21 Dec 2009 | INR | 20.7 | 20.8 | 19.25 | 19.35 | 19.35 | -0.9 (-4.44%) | 50,524 |
| 18 Dec 2009 | INR | 20.05 | 21.1 | 20.05 | 20.25 | 20.25 | 0.0 (0.0%) | 19,184 |
| 17 Dec 2009 | INR | 20.4 | 20.95 | 20.05 | 20.25 | 20.25 | -0.25 (-1.22%) | 19,587 |
| 16 Dec 2009 | INR | 20.75 | 21.4 | 20.3 | 20.5 | 20.5 | -0.4 (-1.91%) | 17,208 |
| 15 Dec 2009 | INR | 21.8 | 21.8 | 20.8 | 20.9 | 20.9 | -0.45 (-2.11%) | 15,716 |
| 14 Dec 2009 | INR | 21.6 | 22 | 21.3 | 21.35 | 21.35 | -0.4 (-1.84%) | 8,395 |
| 11 Dec 2009 | INR | 21.75 | 22.4 | 21.55 | 21.75 | 21.75 | -0.25 (-1.14%) | 7,686 |
| 9 Dec 2009 | INR | 22.5 | 23.2 | 21.6 | 22 | 22 | -0.6 (-2.65%) | 73,924 |
| 7 Dec 2009 | INR | 23.2 | 23.4 | 22.35 | 22.6 | 22.6 | +0.15 (+0.67%) | 94,293 |
| 4 Dec 2009 | INR | 22.65 | 22.7 | 21.05 | 22.45 | 22.45 | +1.8 (+8.72%) | 139,030 |
| 2 Dec 2009 | INR | 22.1 | 22.1 | 20.15 | 20.65 | 20.65 | -0.4 (-1.90%) | 86,641 |
| 1 Dec 2009 | INR | 21.05 | 21.05 | 20.7 | 21.05 | 21.05 | +1 (+4.99%) | 157,995 |
| 30 Nov 2009 | INR | 20.1 | 20.5 | 19 | 20.05 | 20.05 | +0.35 (+1.78%) | 33,326 |
| 27 Nov 2009 | INR | 18.7 | 19.9 | 18.7 | 19.7 | 19.7 | +0.1 (+0.51%) | 24,724 |
| 26 Nov 2009 | INR | 20.3 | 20.8 | 19.05 | 19.6 | 19.6 | -0.25 (-1.26%) | 74,007 |
| 25 Nov 2009 | INR | 20.5 | 21.4 | 19.65 | 19.85 | 19.85 | -0.7 (-3.41%) | 48,226 |
| 24 Nov 2009 | INR | 21.9 | 22.3 | 20.4 | 20.55 | 20.55 | -0.85 (-3.97%) | 83,185 |
| 23 Nov 2009 | INR | 22 | 22.25 | 21.15 | 21.4 | 21.4 | +0.2 (+0.94%) | 66,074 |
| 20 Nov 2009 | INR | 20.6 | 21.2 | 20.05 | 21.2 | 21.2 | +1.1 (+5.47%) | 21,749 |
| 19 Nov 2009 | INR | 20.4 | 20.85 | 19.85 | 20.1 | 20.1 | -0.35 (-1.71%) | 26,442 |
| 18 Nov 2009 | INR | 21.2 | 21.25 | 19.75 | 20.45 | 20.45 | -0.3 (-1.45%) | 112,026 |
| 17 Nov 2009 | INR | 22 | 22.2 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 47,851 |
| 16 Nov 2009 | INR | 23.4 | 23.65 | 21.6 | 21.8 | 21.8 | -0.8 (-3.54%) | 41,013 |
| 13 Nov 2009 | INR | 23.1 | 23.25 | 22.55 | 22.6 | 22.6 | -0.65 (-2.80%) | 13,765 |
| 12 Nov 2009 | INR | 24 | 24 | 23.05 | 23.25 | 23.25 | -0.3 (-1.27%) | 17,639 |
| 11 Nov 2009 | INR | 22.65 | 23.85 | 22.05 | 23.55 | 23.55 | +0.55 (+2.39%) | 22,334 |
| 10 Nov 2009 | INR | 23 | 23 | 22.35 | 23 | 23 | +0.4 (+1.77%) | 4,696 |
| 9 Nov 2009 | INR | 22.25 | 22.8 | 22.05 | 22.6 | 22.6 | +0.35 (+1.57%) | 8,105 |
| 6 Nov 2009 | INR | 23.4 | 23.45 | 21.8 | 22.25 | 22.25 | -0.1 (-0.45%) | 15,081 |
