| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 42.7 | 42.7 | 39.5 | 39.85 | 39.85 | -2.05 (-4.89%) | 130,963 |
| 21 Dec 2009 | INR | 38.9 | 43.7 | 38.7 | 41.9 | 41.9 | +5.1 (+13.86%) | 553,747 |
| 18 Dec 2009 | INR | 37 | 38 | 36.5 | 36.8 | 36.8 | -0.8 (-2.13%) | 20,527 |
| 17 Dec 2009 | INR | 37.1 | 38.8 | 37.05 | 37.6 | 37.6 | -0.1 (-0.27%) | 14,848 |
| 16 Dec 2009 | INR | 38 | 38.3 | 37.2 | 37.7 | 37.7 | +0.1 (+0.27%) | 8,788 |
| 15 Dec 2009 | INR | 39 | 39.4 | 37.3 | 37.6 | 37.6 | -1.45 (-3.71%) | 20,796 |
| 14 Dec 2009 | INR | 41.5 | 41.5 | 38.75 | 39.05 | 39.05 | -0.4 (-1.01%) | 36,022 |
| 11 Dec 2009 | INR | 38.25 | 41.25 | 38.25 | 39.45 | 39.45 | -0.5 (-1.25%) | 46,186 |
| 9 Dec 2009 | INR | 39 | 41.25 | 38.95 | 39.95 | 39.95 | +1.4 (+3.63%) | 71,986 |
| 7 Dec 2009 | INR | 39.05 | 39.5 | 38.4 | 38.55 | 38.55 | -0.2 (-0.52%) | 30,147 |
| 4 Dec 2009 | INR | 39.75 | 41.3 | 38.1 | 38.75 | 38.75 | -0.95 (-2.39%) | 149,496 |
| 2 Dec 2009 | INR | 37.2 | 40.75 | 37.05 | 39.7 | 39.7 | +2.45 (+6.58%) | 99,572 |
| 1 Dec 2009 | INR | 37 | 37.45 | 36.05 | 37.25 | 37.25 | +1.15 (+3.19%) | 15,458 |
| 30 Nov 2009 | INR | 36 | 36.7 | 35.6 | 36.1 | 36.1 | +0.95 (+2.70%) | 14,355 |
| 27 Nov 2009 | INR | 36.5 | 36.5 | 33.3 | 35.15 | 35.15 | -1.35 (-3.70%) | 61,895 |
| 26 Nov 2009 | INR | 37.1 | 37.95 | 36.5 | 36.5 | 36.5 | -1.25 (-3.31%) | 17,701 |
| 25 Nov 2009 | INR | 37.8 | 39.6 | 37.5 | 37.75 | 37.75 | -0.25 (-0.66%) | 25,527 |
| 24 Nov 2009 | INR | 38.25 | 38.95 | 37.55 | 38 | 38 | -0.45 (-1.17%) | 22,106 |
| 23 Nov 2009 | INR | 39.45 | 39.45 | 38.25 | 38.45 | 38.45 | 0.0 (0.0%) | 15,048 |
| 20 Nov 2009 | INR | 39.2 | 39.2 | 37.8 | 38.45 | 38.45 | -0.9 (-2.29%) | 33,536 |
| 19 Nov 2009 | INR | 38.2 | 41.3 | 38.2 | 39.35 | 39.35 | +1.1 (+2.88%) | 130,283 |
| 18 Nov 2009 | INR | 38.75 | 40.8 | 38 | 38.25 | 38.25 | -0.35 (-0.91%) | 54,461 |
| 17 Nov 2009 | INR | 38 | 39.75 | 37.35 | 38.6 | 38.6 | +0.95 (+2.52%) | 37,410 |
| 16 Nov 2009 | INR | 39.65 | 39.65 | 37.3 | 37.65 | 37.65 | -0.6 (-1.57%) | 16,881 |
| 13 Nov 2009 | INR | 38.75 | 39.75 | 38 | 38.25 | 38.25 | -0.8 (-2.05%) | 20,422 |
| 12 Nov 2009 | INR | 40 | 40.4 | 39 | 39.05 | 39.05 | -0.8 (-2.01%) | 16,930 |
| 11 Nov 2009 | INR | 40.2 | 40.5 | 39.2 | 39.85 | 39.85 | +0.15 (+0.38%) | 20,877 |
| 10 Nov 2009 | INR | 40 | 42.3 | 39.25 | 39.7 | 39.7 | +0.7 (+1.79%) | 141,233 |
| 9 Nov 2009 | INR | 38.55 | 40.5 | 38.4 | 39 | 39 | +0.45 (+1.17%) | 32,026 |
| 6 Nov 2009 | INR | 38.4 | 39.45 | 37.55 | 38.55 | 38.55 | +1.35 (+3.63%) | 48,515 |
