| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2010 | INR | 17.95 | 18.25 | 17.5 | 17.55 | 17.55 | -0.2 (-1.13%) | 103,486 |
| 14 Jan 2010 | INR | 17.95 | 18.35 | 17.55 | 17.75 | 17.75 | -0.1 (-0.56%) | 87,517 |
| 13 Jan 2010 | INR | 17.4 | 18 | 17.4 | 17.85 | 17.85 | +0.1 (+0.56%) | 89,202 |
| 12 Jan 2010 | INR | 18.25 | 18.45 | 17.65 | 17.75 | 17.75 | -0.4 (-2.20%) | 149,791 |
| 11 Jan 2010 | INR | 17.7 | 18.8 | 17.35 | 18.15 | 18.15 | +0.45 (+2.54%) | 267,945 |
| 8 Jan 2010 | INR | 18.35 | 18.65 | 17.5 | 17.7 | 17.7 | -0.6 (-3.28%) | 218,806 |
| 7 Jan 2010 | INR | 17.65 | 18.8 | 17.45 | 18.3 | 18.3 | +0.75 (+4.27%) | 321,413 |
| 6 Jan 2010 | INR | 18 | 18.2 | 17.5 | 17.55 | 17.55 | -0.35 (-1.96%) | 133,206 |
| 5 Jan 2010 | INR | 18.15 | 19 | 17.55 | 17.9 | 17.9 | +0.1 (+0.56%) | 216,201 |
| 4 Jan 2010 | INR | 17.6 | 18.5 | 17.6 | 17.8 | 17.8 | +0.15 (+0.85%) | 339,499 |
| 31 Dec 2009 | INR | 17.2 | 18.4 | 17.2 | 17.65 | 17.65 | +0.5 (+2.92%) | 500,341 |
| 30 Dec 2009 | INR | 17.2 | 17.5 | 17.05 | 17.15 | 17.15 | +0.05 (+0.29%) | 158,720 |
| 29 Dec 2009 | INR | 16.45 | 17.7 | 16.3 | 17.1 | 17.1 | +0.95 (+5.88%) | 355,153 |
| 24 Dec 2009 | INR | 15.8 | 16.5 | 15.55 | 16.15 | 16.15 | +0.3 (+1.89%) | 158,264 |
| 23 Dec 2009 | INR | 15.8 | 16.05 | 15.5 | 15.85 | 15.85 | +0.4 (+2.59%) | 141,694 |
| 22 Dec 2009 | INR | 15.55 | 15.9 | 15.3 | 15.45 | 15.45 | -0.05 (-0.32%) | 89,805 |
| 21 Dec 2009 | INR | 16.1 | 16.2 | 15.25 | 15.5 | 15.5 | -0.55 (-3.43%) | 151,754 |
| 18 Dec 2009 | INR | 16.2 | 16.8 | 15.9 | 16.05 | 16.05 | +0.15 (+0.94%) | 224,837 |
| 17 Dec 2009 | INR | 16.3 | 16.3 | 15.75 | 15.9 | 15.9 | -0.25 (-1.55%) | 100,002 |
| 16 Dec 2009 | INR | 16.7 | 16.7 | 15.1 | 16.15 | 16.15 | -0.5 (-3.00%) | 187,839 |
| 15 Dec 2009 | INR | 17.25 | 17.45 | 16.5 | 16.65 | 16.65 | -0.45 (-2.63%) | 217,828 |
| 14 Dec 2009 | INR | 17.1 | 17.8 | 16.7 | 17.1 | 17.1 | 0.0 (0.0%) | 384,174 |
| 11 Dec 2009 | INR | 15.5 | 18.25 | 15.35 | 17.1 | 17.1 | +1.95 (+12.87%) | 1,171,122 |
| 9 Dec 2009 | INR | 15 | 15.5 | 14.9 | 15.15 | 15.15 | -0.1 (-0.66%) | 109,651 |
| 7 Dec 2009 | INR | 15 | 15.7 | 15 | 15.25 | 15.25 | 0.0 (0.0%) | 119,275 |
| 4 Dec 2009 | INR | 15.15 | 15.55 | 15.05 | 15.25 | 15.25 | -0.2 (-1.29%) | 99,276 |
| 2 Dec 2009 | INR | 15.4 | 15.7 | 15.3 | 15.45 | 15.45 | +0.05 (+0.32%) | 125,120 |
| 1 Dec 2009 | INR | 15.35 | 15.95 | 15.1 | 15.4 | 15.4 | +0.35 (+2.33%) | 177,016 |
| 30 Nov 2009 | INR | 14.95 | 15.7 | 14.45 | 15.05 | 15.05 | +0.75 (+5.24%) | 200,465 |
| 27 Nov 2009 | INR | 14.5 | 15 | 13.9 | 14.3 | 14.3 | -0.6 (-4.03%) | 218,331 |
