| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 12.37 | 12.37 | 11.74 | 11.82 | 11.82 | +0.01 (+0.08%) | 78,723 |
| 21 Dec 2009 | INR | 11.1 | 12.1 | 11.06 | 11.81 | 11.81 | +0.61 (+5.45%) | 105,857 |
| 18 Dec 2009 | INR | 13 | 13 | 10.86 | 11.2 | 11.2 | +0.19 (+1.73%) | 44,635 |
| 17 Dec 2009 | INR | 11.1 | 11.3 | 10.26 | 11.01 | 11.01 | -0.07 (-0.63%) | 47,826 |
| 16 Dec 2009 | INR | 11.11 | 11.5 | 11 | 11.08 | 11.08 | -0.24 (-2.12%) | 61,515 |
| 15 Dec 2009 | INR | 10.52 | 11.68 | 10.51 | 11.32 | 11.32 | +0.65 (+6.09%) | 139,707 |
| 14 Dec 2009 | INR | 10.6 | 10.7 | 10.51 | 10.67 | 10.67 | +0.1 (+0.95%) | 208,556 |
| 11 Dec 2009 | INR | 10.6 | 10.68 | 10.5 | 10.57 | 10.57 | +0.12 (+1.15%) | 233,381 |
| 9 Dec 2009 | INR | 10.5 | 10.8 | 10.4 | 10.45 | 10.45 | +0.01 (+0.10%) | 133,000 |
| 7 Dec 2009 | INR | 10.7 | 10.96 | 10.38 | 10.44 | 10.44 | -0.37 (-3.42%) | 112,470 |
| 4 Dec 2009 | INR | 10.9 | 10.93 | 10.55 | 10.81 | 10.81 | -0.03 (-0.28%) | 106,322 |
| 2 Dec 2009 | INR | 11.05 | 11.25 | 10.8 | 10.84 | 10.84 | -0.03 (-0.28%) | 103,197 |
| 1 Dec 2009 | INR | 11.45 | 11.45 | 10.85 | 10.87 | 10.87 | -0.33 (-2.95%) | 202,558 |
| 30 Nov 2009 | INR | 11.4 | 12 | 11.05 | 11.2 | 11.2 | +0.12 (+1.08%) | 524,050 |
| 27 Nov 2009 | INR | 11.44 | 11.53 | 11 | 11.08 | 11.08 | -0.23 (-2.03%) | 234,461 |
| 26 Nov 2009 | INR | 12.39 | 12.39 | 11.17 | 11.31 | 11.31 | -0.84 (-6.91%) | 312,721 |
| 25 Nov 2009 | INR | 12.55 | 12.7 | 12 | 12.15 | 12.15 | -0.27 (-2.17%) | 224,143 |
| 24 Nov 2009 | INR | 12.4 | 12.5 | 11.84 | 12.42 | 12.42 | +0.27 (+2.22%) | 555,396 |
| 23 Nov 2009 | INR | 12.8 | 12.95 | 11.65 | 12.15 | 12.15 | -0.01 (-0.08%) | 737,305 |
| 20 Nov 2009 | INR | 13 | 13.15 | 11.98 | 12.16 | 12.16 | -0.83 (-6.39%) | 758,374 |
| 19 Nov 2009 | INR | 14.78 | 14.78 | 12.85 | 12.99 | 12.99 | 0.0 (0.0%) | 491,511 |
| 18 Nov 2009 | INR | 13.84 | 13.84 | 12.9 | 12.99 | 12.99 | -0.22 (-1.67%) | 755,681 |
| 17 Nov 2009 | INR | 14.25 | 14.25 | 12.76 | 13.21 | 13.21 | -1.09 (-7.62%) | 1,033,212 |
| 16 Nov 2009 | INR | 12.6 | 14.3 | 12.07 | 14.3 | 14.3 | +2.38 (+19.97%) | 1,461,530 |
| 13 Nov 2009 | INR | 12.25 | 13.1 | 11.85 | 11.92 | 11.92 | -0.01 (-0.08%) | 859,299 |
| 12 Nov 2009 | INR | 12.75 | 13.35 | 11.85 | 11.93 | 11.93 | -0.91 (-7.09%) | 693,269 |
| 11 Nov 2009 | INR | 13 | 13.75 | 12.52 | 12.84 | 12.84 | -0.22 (-1.68%) | 680,297 |
| 10 Nov 2009 | INR | 13.99 | 15.4 | 12.7 | 13.06 | 13.06 | -0.22 (-1.66%) | 993,866 |
| 9 Nov 2009 | INR | 11.21 | 13.28 | 11.18 | 13.28 | 13.28 | +2.21 (+19.96%) | 815,169 |
| 6 Nov 2009 | INR | 11.95 | 12.4 | 10.9 | 11.07 | 11.07 | -0.65 (-5.55%) | 826,372 |
