| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | INR | 35.55 | 37 | 35.55 | 36.7 | 36.7 | +1.7 (+4.86%) | 99,486 |
| 22 Dec 2009 | INR | 36.1 | 36.1 | 34.5 | 35 | 35 | +0.6 (+1.74%) | 59,046 |
| 21 Dec 2009 | INR | 32.5 | 34.4 | 32.5 | 34.4 | 34.4 | +1.6 (+4.88%) | 48,192 |
| 18 Dec 2009 | INR | 31.85 | 34.1 | 31.85 | 32.8 | 32.8 | +0.3 (+0.92%) | 82,742 |
| 17 Dec 2009 | INR | 32 | 33 | 31.6 | 32.5 | 32.5 | +0.55 (+1.72%) | 40,218 |
| 16 Dec 2009 | INR | 30.7 | 32.15 | 30.7 | 31.95 | 31.95 | +0.9 (+2.90%) | 9,170 |
| 15 Dec 2009 | INR | 31.1 | 32.6 | 31 | 31.05 | 31.05 | -0.05 (-0.16%) | 37,296 |
| 14 Dec 2009 | INR | 29.3 | 31.1 | 28.35 | 31.1 | 31.1 | +1.35 (+4.54%) | 109,320 |
| 11 Dec 2009 | INR | 30.5 | 30.5 | 29.1 | 29.75 | 29.75 | -0.75 (-2.46%) | 78,418 |
| 10 Dec 2009 | INR | 31.15 | 31.6 | 30.45 | 30.5 | 30.5 | -1.4 (-4.39%) | 28,280 |
| 9 Dec 2009 | INR | 32.1 | 33 | 31.9 | 31.9 | 31.9 | -0.7 (-2.15%) | 30,008 |
| 8 Dec 2009 | INR | 34.15 | 34.5 | 32.3 | 32.6 | 32.6 | -1.1 (-3.26%) | 27,122 |
| 7 Dec 2009 | INR | 32.15 | 34.95 | 31.65 | 33.7 | 33.7 | +0.4 (+1.20%) | 72,970 |
| 4 Dec 2009 | INR | 35 | 36.55 | 33.15 | 33.3 | 33.3 | -1.55 (-4.45%) | 109,948 |
| 3 Dec 2009 | INR | 34.85 | 34.85 | 34.8 | 34.85 | 34.85 | +1.65 (+4.97%) | 26,728 |
| 2 Dec 2009 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | +1.55 (+4.90%) | 35,882 |
| 1 Dec 2009 | INR | 31.4 | 31.65 | 30.3 | 31.65 | 31.65 | +1.5 (+4.98%) | 60,040 |
| 30 Nov 2009 | INR | 29 | 30.15 | 29 | 30.15 | 30.15 | +1.35 (+4.69%) | 53,266 |
| 27 Nov 2009 | INR | 26.2 | 28.85 | 26.2 | 28.8 | 28.8 | +1.3 (+4.73%) | 99,086 |
| 26 Nov 2009 | INR | 26.6 | 28 | 26.6 | 27.5 | 27.5 | 0.0 (0.0%) | 36,426 |
| 25 Nov 2009 | INR | 25.15 | 27.6 | 25.15 | 27.5 | 27.5 | +0.65 (+2.42%) | 46,902 |
| 24 Nov 2009 | INR | 25.2 | 27 | 25.2 | 26.85 | 26.85 | +0.45 (+1.70%) | 29,872 |
| 23 Nov 2009 | INR | 26 | 26.45 | 25.1 | 26.4 | 26.4 | +0.45 (+1.73%) | 26,392 |
| 20 Nov 2009 | INR | 24.45 | 25.95 | 24.4 | 25.95 | 25.95 | +0.95 (+3.80%) | 92,170 |
| 19 Nov 2009 | INR | 25.8 | 25.9 | 24.45 | 25 | 25 | +0.05 (+0.20%) | 15,990 |
| 18 Nov 2009 | INR | 24.45 | 25.5 | 24.45 | 24.95 | 24.95 | +0.25 (+1.01%) | 18,020 |
| 17 Nov 2009 | INR | 24.45 | 25.6 | 24.45 | 24.7 | 24.7 | +0.1 (+0.41%) | 26,628 |
| 16 Nov 2009 | INR | 25.9 | 25.9 | 24.4 | 24.6 | 24.6 | -1.3 (-5.02%) | 16,664 |
| 13 Nov 2009 | INR | 24.95 | 25.9 | 23.9 | 25.9 | 25.9 | +0.75 (+2.98%) | 10,448 |
| 12 Nov 2009 | INR | 25.3 | 26.5 | 24.6 | 25.15 | 25.15 | -0.4 (-1.57%) | 5,324 |
