| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | INR | 38.1 | 42.45 | 38.1 | 41.2 | 41.2 | +1.25 (+3.13%) | 6,440 |
| 7 Jan 2010 | INR | 41.9 | 41.9 | 38.45 | 39.95 | 39.95 | -0.45 (-1.11%) | 5,057 |
| 6 Jan 2010 | INR | 41 | 41 | 39.15 | 40.4 | 40.4 | +0.55 (+1.38%) | 4,200 |
| 5 Jan 2010 | INR | 39.9 | 40 | 39.5 | 39.85 | 39.85 | +0.75 (+1.92%) | 3,800 |
| 4 Jan 2010 | INR | 39 | 40 | 38.15 | 39.1 | 39.1 | +0.2 (+0.51%) | 1,371 |
| 31 Dec 2009 | INR | 39.05 | 39.8 | 38.5 | 38.9 | 38.9 | 0.0 (0.0%) | 1,573 |
| 30 Dec 2009 | INR | 39.5 | 39.95 | 38.4 | 38.9 | 38.9 | -0.1 (-0.26%) | 6,768 |
| 29 Dec 2009 | INR | 38.05 | 39.95 | 38.05 | 39 | 39 | +0.2 (+0.52%) | 1,406 |
| 24 Dec 2009 | INR | 39 | 39.2 | 37.6 | 38.8 | 38.8 | +0.85 (+2.24%) | 2,195 |
| 23 Dec 2009 | INR | 36.65 | 39.2 | 36.65 | 37.95 | 37.95 | +0.3 (+0.80%) | 1,897 |
| 22 Dec 2009 | INR | 37.25 | 39.4 | 37 | 37.65 | 37.65 | 0.0 (0.0%) | 3,685 |
| 21 Dec 2009 | INR | 39.85 | 39.85 | 37.5 | 37.65 | 37.65 | -1.25 (-3.21%) | 2,859 |
| 18 Dec 2009 | INR | 38.5 | 39.9 | 37.1 | 38.9 | 38.9 | +0.1 (+0.26%) | 1,973 |
| 17 Dec 2009 | INR | 39.5 | 39.75 | 38.15 | 38.8 | 38.8 | +0.8 (+2.11%) | 6,112 |
| 16 Dec 2009 | INR | 40.5 | 40.5 | 38 | 38 | 38 | -1.25 (-3.18%) | 1,900 |
| 15 Dec 2009 | INR | 39.25 | 40 | 38.75 | 39.25 | 39.25 | -1.5 (-3.68%) | 3,862 |
| 14 Dec 2009 | INR | 42.8 | 42.8 | 39.5 | 40.75 | 40.75 | -0.55 (-1.33%) | 2,020 |
| 11 Dec 2009 | INR | 42.4 | 42.6 | 41 | 41.3 | 41.3 | +0.75 (+1.85%) | 15,962 |
| 10 Dec 2009 | INR | 39 | 40.55 | 39 | 40.55 | 40.55 | +1.95 (+5.05%) | 9,600 |
| 9 Dec 2009 | INR | 38.55 | 39.9 | 38.1 | 38.6 | 38.6 | -0.45 (-1.15%) | 1,652 |
| 8 Dec 2009 | INR | 38 | 39.9 | 36.15 | 39.05 | 39.05 | +1 (+2.63%) | 1,996 |
| 7 Dec 2009 | INR | 39 | 39 | 38 | 38.05 | 38.05 | -0.1 (-0.26%) | 1,200 |
| 4 Dec 2009 | INR | 38.05 | 39 | 38 | 38.15 | 38.15 | +0.75 (+2.01%) | 2,200 |
| 3 Dec 2009 | INR | 37 | 38.1 | 37 | 37.4 | 37.4 | +0.6 (+1.63%) | 1,569 |
| 2 Dec 2009 | INR | 34.35 | 36.95 | 34.35 | 36.8 | 36.8 | +1.65 (+4.69%) | 7,561 |
| 1 Dec 2009 | INR | 33.5 | 35.85 | 33.5 | 35.15 | 35.15 | +0.4 (+1.15%) | 646 |
| 30 Nov 2009 | INR | 34.95 | 36.45 | 34.5 | 34.75 | 34.75 | -0.1 (-0.29%) | 2,954 |
| 27 Nov 2009 | INR | 37 | 37 | 34.7 | 34.85 | 34.85 | -1.65 (-4.52%) | 1,600 |
| 26 Nov 2009 | INR | 36.65 | 37.85 | 36.5 | 36.5 | 36.5 | -0.1 (-0.27%) | 1,300 |
| 25 Nov 2009 | INR | 36.85 | 37 | 36.15 | 36.6 | 36.6 | +0.7 (+1.95%) | 2,500 |
