| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 42.4 | 42.9 | 41.4 | 41.7 | 41.7 | -0.1 (-0.24%) | 104,609 |
| 8 Jan 2010 | INR | 41.75 | 42.9 | 41.1 | 41.8 | 41.8 | -0.25 (-0.59%) | 100,798 |
| 7 Jan 2010 | INR | 41.3 | 43.3 | 41.3 | 42.05 | 42.05 | +0.55 (+1.33%) | 193,248 |
| 6 Jan 2010 | INR | 42.4 | 42.4 | 41 | 41.5 | 41.5 | +0.05 (+0.12%) | 291,084 |
| 5 Jan 2010 | INR | 40 | 41.9 | 40 | 41.45 | 41.45 | +1.45 (+3.63%) | 264,887 |
| 4 Jan 2010 | INR | 41.7 | 41.7 | 39.3 | 40 | 40 | -0.5 (-1.23%) | 107,686 |
| 31 Dec 2009 | INR | 39.15 | 41.45 | 39.15 | 40.5 | 40.5 | +1.35 (+3.45%) | 222,416 |
| 30 Dec 2009 | INR | 40.65 | 40.9 | 38.35 | 39.15 | 39.15 | -1.35 (-3.33%) | 147,538 |
| 29 Dec 2009 | INR | 39.8 | 41.6 | 39.65 | 40.5 | 40.5 | +0.85 (+2.14%) | 267,841 |
| 24 Dec 2009 | INR | 37.8 | 40.4 | 36.7 | 39.65 | 39.65 | +2.95 (+8.04%) | 581,793 |
| 23 Dec 2009 | INR | 34.5 | 36.7 | 34.5 | 36.7 | 36.7 | +3.35 (+10.04%) | 374,962 |
| 22 Dec 2009 | INR | 33.05 | 34 | 33 | 33.35 | 33.35 | +0.1 (+0.30%) | 54,999 |
| 21 Dec 2009 | INR | 33.6 | 33.8 | 33.1 | 33.25 | 33.25 | -0.3 (-0.89%) | 30,166 |
| 18 Dec 2009 | INR | 33.55 | 34.35 | 33.25 | 33.55 | 33.55 | -0.7 (-2.04%) | 64,613 |
| 17 Dec 2009 | INR | 34 | 34.95 | 33.5 | 34.25 | 34.25 | +0.2 (+0.59%) | 155,326 |
| 16 Dec 2009 | INR | 32 | 34.5 | 31.65 | 34.05 | 34.05 | +2 (+6.24%) | 233,371 |
| 15 Dec 2009 | INR | 31.4 | 32.9 | 31.4 | 32.05 | 32.05 | -0.4 (-1.23%) | 45,678 |
| 14 Dec 2009 | INR | 32 | 33.2 | 32 | 32.45 | 32.45 | -0.4 (-1.22%) | 39,309 |
| 11 Dec 2009 | INR | 33.25 | 33.9 | 32.6 | 32.85 | 32.85 | -0.25 (-0.76%) | 55,508 |
| 10 Dec 2009 | INR | 32.5 | 33.7 | 32.5 | 33.1 | 33.1 | -0.1 (-0.30%) | 57,664 |
| 9 Dec 2009 | INR | 33.9 | 34.5 | 33 | 33.2 | 33.2 | -0.3 (-0.90%) | 72,826 |
| 8 Dec 2009 | INR | 32.95 | 34 | 32.6 | 33.5 | 33.5 | +0.85 (+2.60%) | 102,780 |
| 7 Dec 2009 | INR | 33.9 | 33.9 | 32.5 | 32.65 | 32.65 | -0.55 (-1.66%) | 62,170 |
| 4 Dec 2009 | INR | 34.25 | 34.25 | 32.1 | 33.2 | 33.2 | -0.75 (-2.21%) | 107,206 |
| 3 Dec 2009 | INR | 33.45 | 35.15 | 32.75 | 33.95 | 33.95 | +1.85 (+5.76%) | 337,443 |
| 2 Dec 2009 | INR | 34.8 | 34.8 | 31.8 | 32.1 | 32.1 | -0.75 (-2.28%) | 224,994 |
| 1 Dec 2009 | INR | 30 | 32.85 | 30 | 32.85 | 32.85 | +3 (+10.05%) | 556,981 |
| 30 Nov 2009 | INR | 29.45 | 30.3 | 29.45 | 29.85 | 29.85 | +0.4 (+1.36%) | 113,294 |
| 27 Nov 2009 | INR | 29 | 29.8 | 26.8 | 29.45 | 29.45 | -0.3 (-1.01%) | 227,286 |
| 26 Nov 2009 | INR | 30.15 | 30.7 | 29.5 | 29.75 | 29.75 | -0.15 (-0.50%) | 85,840 |
