| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | INR | 35.7 | 36.4 | 34.85 | 36.4 | 36.4 | +1.7 (+4.90%) | 136,100 |
| 30 Dec 2009 | INR | 34.7 | 35 | 34.5 | 34.7 | 34.7 | -1.3 (-3.61%) | 20,970 |
| 29 Dec 2009 | INR | 0 | 0 | 0 | 36 | 36 | 0.0 (0.0%) | 0 |
| 28 Dec 2009 | INR | 0 | 0 | 0 | 36 | 36 | 0.0 (0.0%) | 0 |
| 25 Dec 2009 | INR | 0 | 0 | 0 | 36 | 36 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | INR | 35 | 36.1 | 34.6 | 36 | 36 | +0.4 (+1.12%) | 64,415 |
| 23 Dec 2009 | INR | 36.95 | 36.95 | 35.4 | 35.6 | 35.6 | +0.15 (+0.42%) | 24,105 |
| 22 Dec 2009 | INR | 35.55 | 35.55 | 34.85 | 35.45 | 35.45 | -1.2 (-3.27%) | 82,230 |
| 21 Dec 2009 | INR | 38 | 38 | 36.65 | 36.65 | 36.65 | -1.9 (-4.93%) | 75,360 |
| 18 Dec 2009 | INR | 37.4 | 39 | 37.4 | 38.55 | 38.55 | +0.4 (+1.05%) | 121,125 |
| 17 Dec 2009 | INR | 38.2 | 38.5 | 37.55 | 38.15 | 38.15 | +0.55 (+1.46%) | 83,050 |
| 16 Dec 2009 | INR | 38.5 | 39 | 37.6 | 37.6 | 37.6 | -0.85 (-2.21%) | 117,405 |
| 15 Dec 2009 | INR | 37.4 | 38.9 | 37.15 | 38.45 | 38.45 | +1.35 (+3.64%) | 316,415 |
| 14 Dec 2009 | INR | 36.05 | 37.4 | 35.15 | 37.1 | 37.1 | +1.9 (+5.40%) | 263,900 |
| 11 Dec 2009 | INR | 36.2 | 36.85 | 35.2 | 35.2 | 35.2 | -1.15 (-3.16%) | 60,240 |
| 10 Dec 2009 | INR | 36.35 | 37.75 | 36.05 | 36.35 | 36.35 | -0.65 (-1.76%) | 86,420 |
| 9 Dec 2009 | INR | 35.9 | 37.15 | 35.85 | 37 | 37 | +0.5 (+1.37%) | 261,640 |
| 8 Dec 2009 | INR | 35.9 | 37 | 34.5 | 36.5 | 36.5 | +1.2 (+3.40%) | 198,070 |
| 7 Dec 2009 | INR | 36.1 | 36.9 | 35 | 35.3 | 35.3 | -0.6 (-1.67%) | 67,560 |
| 4 Dec 2009 | INR | 36.3 | 37 | 35.9 | 35.9 | 35.9 | -1.05 (-2.84%) | 148,305 |
| 3 Dec 2009 | INR | 36.05 | 37.7 | 36 | 36.95 | 36.95 | +0.6 (+1.65%) | 213,200 |
| 2 Dec 2009 | INR | 36.2 | 36.9 | 35.25 | 36.35 | 36.35 | +0.45 (+1.25%) | 138,220 |
| 1 Dec 2009 | INR | 36.45 | 36.65 | 33.95 | 35.9 | 35.9 | +0.65 (+1.84%) | 475,525 |
| 30 Nov 2009 | INR | 37 | 37 | 34.6 | 35.25 | 35.25 | -0.2 (-0.56%) | 222,755 |
| 27 Nov 2009 | INR | 33.2 | 35.45 | 32.25 | 35.45 | 35.45 | +1.65 (+4.88%) | 484,305 |
| 26 Nov 2009 | INR | 33.95 | 34.3 | 31.8 | 33.8 | 33.8 | +1 (+3.05%) | 370,175 |
| 25 Nov 2009 | INR | 31.95 | 32.9 | 31 | 32.8 | 32.8 | +1.45 (+4.63%) | 471,270 |
| 24 Nov 2009 | INR | 29.8 | 31.9 | 28.9 | 31.35 | 31.35 | +0.95 (+3.13%) | 411,770 |
| 23 Nov 2009 | INR | 33.4 | 33.4 | 30.3 | 30.4 | 30.4 | -1.45 (-4.55%) | 521,840 |
| 20 Nov 2009 | INR | 31.85 | 31.85 | 29.2 | 31.85 | 31.85 | +1.5 (+4.94%) | 911,720 |
