| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | INR | 46.9 | 49.25 | 46.5 | 48.2 | 48.2 | +1.9 (+4.10%) | 237,182 |
| 18 Dec 2009 | INR | 47 | 47.95 | 46 | 46.3 | 46.3 | -0.1 (-0.22%) | 17,321 |
| 17 Dec 2009 | INR | 49 | 49 | 46.3 | 46.4 | 46.4 | -1.3 (-2.73%) | 71,510 |
| 16 Dec 2009 | INR | 47.5 | 52.4 | 45.1 | 47.7 | 47.7 | +0.7 (+1.49%) | 834,482 |
| 15 Dec 2009 | INR | 48 | 48 | 46.75 | 47 | 47 | -0.35 (-0.74%) | 19,459 |
| 14 Dec 2009 | INR | 47.1 | 48.75 | 46.5 | 47.35 | 47.35 | +0.25 (+0.53%) | 25,507 |
| 11 Dec 2009 | INR | 48.4 | 48.5 | 46.25 | 47.1 | 47.1 | -0.25 (-0.53%) | 30,149 |
| 9 Dec 2009 | INR | 48 | 48.45 | 46.5 | 47.35 | 47.35 | +1.85 (+4.07%) | 18,544 |
| 7 Dec 2009 | INR | 45.55 | 46.1 | 43.95 | 45.5 | 45.5 | +0.45 (+1.00%) | 41,924 |
| 4 Dec 2009 | INR | 44.5 | 46.4 | 43.4 | 45.05 | 45.05 | +0.55 (+1.24%) | 24,078 |
| 2 Dec 2009 | INR | 46 | 46.4 | 44.25 | 44.5 | 44.5 | -0.7 (-1.55%) | 17,941 |
| 1 Dec 2009 | INR | 45 | 45.5 | 44.55 | 45.2 | 45.2 | +0.3 (+0.67%) | 17,781 |
| 30 Nov 2009 | INR | 44.35 | 45.7 | 43.85 | 44.9 | 44.9 | +0.55 (+1.24%) | 42,652 |
| 27 Nov 2009 | INR | 45 | 45.5 | 42.95 | 44.35 | 44.35 | -0.5 (-1.11%) | 41,586 |
| 26 Nov 2009 | INR | 45.8 | 45.9 | 43.75 | 44.85 | 44.85 | 0.0 (0.0%) | 46,310 |
| 25 Nov 2009 | INR | 47 | 47.55 | 44.85 | 44.85 | 44.85 | -1.75 (-3.76%) | 56,480 |
| 24 Nov 2009 | INR | 45.9 | 50.4 | 45 | 46.6 | 46.6 | +3.35 (+7.75%) | 316,168 |
| 23 Nov 2009 | INR | 45.9 | 48 | 43 | 43.25 | 43.25 | -0.75 (-1.70%) | 140,529 |
| 20 Nov 2009 | INR | 42.5 | 44.7 | 42.5 | 44 | 44 | +0.3 (+0.69%) | 125,577 |
| 19 Nov 2009 | INR | 40 | 45.95 | 40 | 43.7 | 43.7 | -1.3 (-2.89%) | 117,375 |
| 18 Nov 2009 | INR | 43.95 | 46 | 43 | 45 | 45 | +1.1 (+2.51%) | 100,334 |
| 17 Nov 2009 | INR | 44.95 | 44.95 | 43 | 43.9 | 43.9 | +0.2 (+0.46%) | 94,900 |
| 16 Nov 2009 | INR | 44.5 | 46 | 43.7 | 43.7 | 43.7 | -1.05 (-2.35%) | 103,736 |
| 13 Nov 2009 | INR | 45 | 45.4 | 44 | 44.75 | 44.75 | -0.25 (-0.56%) | 101,140 |
| 12 Nov 2009 | INR | 46.5 | 47 | 44.5 | 45 | 45 | -1.4 (-3.02%) | 109,940 |
| 11 Nov 2009 | INR | 43 | 50.45 | 41 | 46.4 | 46.4 | +4.35 (+10.34%) | 192,430 |
| 10 Nov 2009 | INR | 42.1 | 43 | 41.25 | 42.05 | 42.05 | +0.05 (+0.12%) | 43,117 |
| 9 Nov 2009 | INR | 42 | 43.8 | 40.4 | 42 | 42 | +0.3 (+0.72%) | 11,642 |
| 6 Nov 2009 | INR | 41.25 | 43.5 | 41 | 41.7 | 41.7 | +1 (+2.46%) | 6,231 |
| 5 Nov 2009 | INR | 40.95 | 41.3 | 40 | 40.7 | 40.7 | -0.3 (-0.73%) | 9,812 |
