| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 54.25 | 55.25 | 53.5 | 53.8 | 13.45 | -0.85 (-1.56%) | 12,507 |
| 21 Dec 2009 | INR | 56.6 | 56.6 | 54.5 | 54.65 | 13.6625 | -1.85 (-3.27%) | 4,030 |
| 18 Dec 2009 | INR | 57.75 | 57.75 | 55.35 | 56.5 | 14.125 | +1.2 (+2.17%) | 3,929 |
| 17 Dec 2009 | INR | 54.75 | 56.1 | 54.75 | 55.3 | 13.825 | -0.05 (-0.09%) | 947 |
| 16 Dec 2009 | INR | 56.75 | 56.75 | 54.4 | 55.35 | 13.8375 | -0.25 (-0.45%) | 3,547 |
| 15 Dec 2009 | INR | 58.2 | 60 | 55.1 | 55.6 | 13.9 | -1.55 (-2.71%) | 6,710 |
| 14 Dec 2009 | INR | 58.6 | 58.6 | 57.15 | 57.15 | 14.2875 | -2.1 (-3.54%) | 5,146 |
| 11 Dec 2009 | INR | 57 | 62 | 56.55 | 59.25 | 14.8125 | +6.15 (+11.58%) | 21,371 |
| 9 Dec 2009 | INR | 55.25 | 56.75 | 53.1 | 53.1 | 13.275 | -1.9 (-3.45%) | 6,521 |
| 7 Dec 2009 | INR | 59 | 59 | 54.55 | 55 | 13.75 | -0.9 (-1.61%) | 2,865 |
| 4 Dec 2009 | INR | 54.35 | 57.75 | 54.35 | 55.9 | 13.975 | -0.65 (-1.15%) | 3,219 |
| 2 Dec 2009 | INR | 60.45 | 60.45 | 56.55 | 56.55 | 14.1375 | -1.95 (-3.33%) | 3,013 |
| 1 Dec 2009 | INR | 52.4 | 59.5 | 52.4 | 58.5 | 14.625 | +5.4 (+10.17%) | 6,290 |
| 30 Nov 2009 | INR | 54.1 | 54.9 | 53.1 | 53.1 | 13.275 | -1.9 (-3.45%) | 5,315 |
| 27 Nov 2009 | INR | 52.25 | 55 | 51.4 | 55 | 13.75 | +0.15 (+0.27%) | 6,609 |
| 26 Nov 2009 | INR | 55 | 57.5 | 54 | 54.85 | 13.7125 | -0.65 (-1.17%) | 5,911 |
| 25 Nov 2009 | INR | 55.5 | 57.5 | 55.25 | 55.5 | 13.875 | -0.5 (-0.89%) | 2,836 |
| 24 Nov 2009 | INR | 59.45 | 59.45 | 55.5 | 56 | 14 | -3.75 (-6.28%) | 12,298 |
| 23 Nov 2009 | INR | 60.65 | 61.8 | 58.05 | 59.75 | 14.9375 | -1.6 (-2.61%) | 4,115 |
| 20 Nov 2009 | INR | 59.65 | 61.95 | 59.15 | 61.35 | 15.3375 | +0.35 (+0.57%) | 8,519 |
| 19 Nov 2009 | INR | 63 | 63 | 60.15 | 61 | 15.25 | -1 (-1.61%) | 13,901 |
| 18 Nov 2009 | INR | 61.95 | 65.45 | 61.95 | 62 | 15.5 | -2.05 (-3.20%) | 16,134 |
| 17 Nov 2009 | INR | 68.45 | 68.45 | 63.65 | 64.05 | 16.0125 | -2.1 (-3.17%) | 26,243 |
| 16 Nov 2009 | INR | 63.5 | 68.25 | 62.55 | 66.15 | 16.5375 | +2.95 (+4.67%) | 28,604 |
| 13 Nov 2009 | INR | 64 | 64.45 | 62.65 | 63.2 | 15.8 | -1.2 (-1.86%) | 9,901 |
| 12 Nov 2009 | INR | 65 | 67 | 63.3 | 64.4 | 16.1 | -0.1 (-0.16%) | 31,164 |
| 11 Nov 2009 | INR | 62 | 64.9 | 61.6 | 64.5 | 16.125 | +2.05 (+3.28%) | 13,029 |
| 10 Nov 2009 | INR | 64.6 | 67.6 | 62.1 | 62.45 | 15.6125 | -1.65 (-2.57%) | 20,025 |
| 9 Nov 2009 | INR | 67 | 67 | 63.05 | 64.1 | 16.025 | -1.75 (-2.66%) | 22,198 |
| 6 Nov 2009 | INR | 68.3 | 72 | 65 | 65.85 | 16.4625 | -1.9 (-2.80%) | 18,634 |
