| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2010 | INR | 28.7 | 29.05 | 27.8 | 28.45 | 28.45 | +0.5 (+1.79%) | 16,991 |
| 8 Feb 2010 | INR | 29.3 | 29.3 | 27.75 | 27.95 | 27.95 | -0.45 (-1.58%) | 21,707 |
| 5 Feb 2010 | INR | 28.15 | 29.3 | 27.65 | 28.4 | 28.4 | -0.9 (-3.07%) | 20,910 |
| 4 Feb 2010 | INR | 29.95 | 30 | 29 | 29.3 | 29.3 | -0.5 (-1.68%) | 7,749 |
| 2 Feb 2010 | INR | 31.4 | 31.5 | 29.75 | 29.8 | 29.8 | -0.35 (-1.16%) | 19,581 |
| 1 Feb 2010 | INR | 28.15 | 31.4 | 28.15 | 30.15 | 30.15 | +1.1 (+3.79%) | 30,067 |
| 29 Jan 2010 | INR | 28.5 | 29.6 | 27.2 | 29.05 | 29.05 | +0.85 (+3.01%) | 54,660 |
| 28 Jan 2010 | INR | 30 | 30.4 | 27.9 | 28.2 | 28.2 | -1.2 (-4.08%) | 38,581 |
| 27 Jan 2010 | INR | 31.15 | 31.5 | 29.15 | 29.4 | 29.4 | -2.1 (-6.67%) | 73,905 |
| 25 Jan 2010 | INR | 31.3 | 32 | 31.05 | 31.5 | 31.5 | +0.15 (+0.48%) | 20,233 |
| 22 Jan 2010 | INR | 31.1 | 32 | 30.55 | 31.35 | 31.35 | -0.8 (-2.49%) | 44,334 |
| 21 Jan 2010 | INR | 32.6 | 33.6 | 32 | 32.15 | 32.15 | -0.6 (-1.83%) | 68,533 |
| 20 Jan 2010 | INR | 34.2 | 34.25 | 32.6 | 32.75 | 32.75 | -1.2 (-3.53%) | 198,971 |
| 19 Jan 2010 | INR | 35.4 | 35.9 | 33.5 | 33.95 | 33.95 | -1.35 (-3.82%) | 114,866 |
| 18 Jan 2010 | INR | 35.2 | 36.65 | 35 | 35.3 | 35.3 | -0.55 (-1.53%) | 44,950 |
| 15 Jan 2010 | INR | 37.4 | 37.4 | 35.65 | 35.85 | 35.85 | -0.65 (-1.78%) | 67,111 |
| 14 Jan 2010 | INR | 39 | 39 | 36.15 | 36.5 | 36.5 | -1.25 (-3.31%) | 275,839 |
| 13 Jan 2010 | INR | 32.9 | 39 | 32.15 | 37.75 | 37.75 | +5.05 (+15.44%) | 598,695 |
| 12 Jan 2010 | INR | 32.4 | 33.2 | 32.1 | 32.7 | 32.7 | +0.2 (+0.62%) | 56,091 |
| 11 Jan 2010 | INR | 32.3 | 32.9 | 32 | 32.5 | 32.5 | +0.7 (+2.20%) | 32,305 |
| 8 Jan 2010 | INR | 31.75 | 33.45 | 31.55 | 31.8 | 31.8 | -0.05 (-0.16%) | 58,767 |
| 7 Jan 2010 | INR | 32.9 | 32.9 | 31.65 | 31.85 | 31.85 | -0.6 (-1.85%) | 38,539 |
| 6 Jan 2010 | INR | 33 | 33.45 | 32.25 | 32.45 | 32.45 | -0.65 (-1.96%) | 23,812 |
| 5 Jan 2010 | INR | 32.45 | 34.5 | 32.15 | 33.1 | 33.1 | +0.9 (+2.80%) | 154,065 |
| 4 Jan 2010 | INR | 31.3 | 33 | 31.05 | 32.2 | 32.2 | +0.25 (+0.78%) | 65,317 |
| 31 Dec 2009 | INR | 32.95 | 33 | 31.55 | 31.95 | 31.95 | -0.95 (-2.89%) | 38,630 |
| 30 Dec 2009 | INR | 32.5 | 33 | 31.95 | 32.9 | 32.9 | +0.3 (+0.92%) | 79,179 |
| 29 Dec 2009 | INR | 35 | 35 | 31.35 | 32.6 | 32.6 | +0.25 (+0.77%) | 185,911 |
| 24 Dec 2009 | INR | 34.45 | 34.75 | 31.8 | 32.35 | 32.35 | -1.9 (-5.55%) | 171,133 |
| 23 Dec 2009 | INR | 34.85 | 34.9 | 33.3 | 34.25 | 34.25 | -0.25 (-0.72%) | 148,168 |
