| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 56.05 | 56.4 | 54.5 | 55.1 | 55.1 | -0.7 (-1.25%) | 450,340 |
| 21 Dec 2009 | INR | 56.1 | 56.65 | 55.3 | 55.8 | 55.8 | -0.2 (-0.36%) | 43,592 |
| 18 Dec 2009 | INR | 56.5 | 57.35 | 55.5 | 56 | 56 | -0.4 (-0.71%) | 66,165 |
| 17 Dec 2009 | INR | 54.8 | 58.05 | 54.8 | 56.4 | 56.4 | +0.75 (+1.35%) | 102,659 |
| 16 Dec 2009 | INR | 55.25 | 56.5 | 53.4 | 55.65 | 55.65 | +0.55 (+1.00%) | 60,310 |
| 15 Dec 2009 | INR | 56.5 | 57.4 | 55 | 55.1 | 55.1 | -1.35 (-2.39%) | 56,117 |
| 14 Dec 2009 | INR | 56.5 | 59.5 | 55.35 | 56.45 | 56.45 | +0.3 (+0.53%) | 163,257 |
| 11 Dec 2009 | INR | 61 | 61 | 55.25 | 56.15 | 56.15 | +1.15 (+2.09%) | 194,722 |
| 9 Dec 2009 | INR | 54.95 | 55.7 | 53.5 | 55 | 55 | +0.85 (+1.57%) | 23,403 |
| 7 Dec 2009 | INR | 55.8 | 55.8 | 53.85 | 54.15 | 54.15 | 0.0 (0.0%) | 25,227 |
| 4 Dec 2009 | INR | 54.9 | 54.9 | 53.5 | 54.15 | 54.15 | -0.35 (-0.64%) | 20,129 |
| 2 Dec 2009 | INR | 56 | 56.1 | 54 | 54.5 | 54.5 | -1.2 (-2.15%) | 25,898 |
| 1 Dec 2009 | INR | 53.25 | 56.85 | 53.25 | 55.7 | 55.7 | +1.2 (+2.20%) | 95,928 |
| 30 Nov 2009 | INR | 58 | 58 | 52.6 | 54.5 | 54.5 | +2.25 (+4.31%) | 40,462 |
| 27 Nov 2009 | INR | 54.5 | 55 | 52 | 52.25 | 52.25 | -3 (-5.43%) | 72,239 |
| 26 Nov 2009 | INR | 57 | 57.9 | 55.25 | 55.25 | 55.25 | -1.05 (-1.87%) | 49,189 |
| 25 Nov 2009 | INR | 56.5 | 57.5 | 55.5 | 56.3 | 56.3 | +0.25 (+0.45%) | 47,347 |
| 24 Nov 2009 | INR | 58 | 58 | 55.8 | 56.05 | 56.05 | -0.35 (-0.62%) | 37,919 |
| 23 Nov 2009 | INR | 57.2 | 59.25 | 56.4 | 56.4 | 56.4 | -1.35 (-2.34%) | 50,143 |
| 20 Nov 2009 | INR | 56.8 | 59.8 | 56.8 | 57.75 | 57.75 | -0.4 (-0.69%) | 55,028 |
| 19 Nov 2009 | INR | 59.2 | 61 | 57.55 | 58.15 | 58.15 | -0.45 (-0.77%) | 81,212 |
| 18 Nov 2009 | INR | 58 | 58.95 | 56.6 | 58.6 | 58.6 | +0.2 (+0.34%) | 49,188 |
| 17 Nov 2009 | INR | 57.15 | 59.25 | 56.35 | 58.4 | 58.4 | +0.25 (+0.43%) | 58,688 |
| 16 Nov 2009 | INR | 61.25 | 61.25 | 57.8 | 58.15 | 58.15 | -1.3 (-2.19%) | 58,477 |
| 13 Nov 2009 | INR | 57.15 | 61 | 57.15 | 59.45 | 59.45 | -0.1 (-0.17%) | 82,971 |
| 12 Nov 2009 | INR | 57 | 60.9 | 57 | 59.55 | 59.55 | +1.45 (+2.50%) | 80,273 |
| 11 Nov 2009 | INR | 53.35 | 61 | 53.35 | 58.1 | 58.1 | +1.3 (+2.29%) | 75,818 |
| 10 Nov 2009 | INR | 56.5 | 56.8 | 55.15 | 56.8 | 56.8 | +1.3 (+2.34%) | 58,323 |
| 9 Nov 2009 | INR | 54.8 | 56.45 | 54 | 55.5 | 55.5 | +1.95 (+3.64%) | 62,212 |
| 6 Nov 2009 | INR | 54.5 | 54.5 | 53.1 | 53.55 | 53.55 | 0.0 (0.0%) | 64,623 |
