| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | INR | 62.85 | 67.8 | 61.55 | 62.45 | 62.45 | +0.45 (+0.73%) | 195,026 |
| 17 Dec 2009 | INR | 63.7 | 64.5 | 61.6 | 62 | 62 | -1.15 (-1.82%) | 77,278 |
| 16 Dec 2009 | INR | 64 | 65.75 | 62.2 | 63.15 | 63.15 | -1.65 (-2.55%) | 137,348 |
| 15 Dec 2009 | INR | 68 | 68 | 64 | 64.8 | 64.8 | -1.55 (-2.34%) | 126,448 |
| 14 Dec 2009 | INR | 67.85 | 69.4 | 64.45 | 66.35 | 66.35 | -0.85 (-1.26%) | 358,868 |
| 11 Dec 2009 | INR | 71 | 71.2 | 66.1 | 67.2 | 67.2 | -2.3 (-3.31%) | 427,595 |
| 10 Dec 2009 | INR | 75.9 | 78.6 | 68.65 | 69.5 | 69.5 | -4.8 (-6.46%) | 1,253,016 |
| 9 Dec 2009 | INR | 62.4 | 74.3 | 62.25 | 74.3 | 74.3 | +12.4 (+20.03%) | 2,460,720 |
| 8 Dec 2009 | INR | 51.1 | 61.9 | 51.1 | 61.9 | 61.9 | +10.6 (+20.66%) | 506,757 |
| 7 Dec 2009 | INR | 52.45 | 52.45 | 51.1 | 51.3 | 51.3 | -0.65 (-1.25%) | 13,177 |
| 4 Dec 2009 | INR | 52.4 | 52.4 | 51.5 | 51.95 | 51.95 | -0.55 (-1.05%) | 29,922 |
| 3 Dec 2009 | INR | 53.25 | 53.4 | 52.05 | 52.5 | 52.5 | +0.15 (+0.29%) | 22,345 |
| 2 Dec 2009 | INR | 52.8 | 53.55 | 52.25 | 52.35 | 52.35 | 0.0 (0.0%) | 23,607 |
| 1 Dec 2009 | INR | 51.6 | 52.65 | 51.35 | 52.35 | 52.35 | +1.25 (+2.45%) | 60,290 |
| 30 Nov 2009 | INR | 49.8 | 56.9 | 49.8 | 51.1 | 51.1 | +1.35 (+2.71%) | 27,794 |
| 27 Nov 2009 | INR | 51 | 51.5 | 48.5 | 49.75 | 49.75 | -2.15 (-4.14%) | 43,423 |
| 26 Nov 2009 | INR | 59 | 59 | 50.55 | 51.9 | 51.9 | +0.5 (+0.97%) | 30,224 |
| 25 Nov 2009 | INR | 53.65 | 53.65 | 50.6 | 51.4 | 51.4 | -0.6 (-1.15%) | 14,576 |
| 24 Nov 2009 | INR | 54 | 55 | 52 | 52 | 52 | +0.3 (+0.58%) | 26,140 |
| 23 Nov 2009 | INR | 51.5 | 53.5 | 51.5 | 51.7 | 51.7 | -0.8 (-1.52%) | 20,026 |
| 20 Nov 2009 | INR | 53.1 | 53.1 | 51.55 | 52.5 | 52.5 | -0.35 (-0.66%) | 35,121 |
| 19 Nov 2009 | INR | 55 | 55.5 | 52.8 | 52.85 | 52.85 | -1.7 (-3.12%) | 36,974 |
| 18 Nov 2009 | INR | 54.5 | 56.5 | 52.1 | 54.55 | 54.55 | +1.35 (+2.54%) | 62,187 |
| 17 Nov 2009 | INR | 54.9 | 54.9 | 52.6 | 53.2 | 53.2 | -0.8 (-1.48%) | 24,620 |
| 16 Nov 2009 | INR | 51.95 | 56 | 51.6 | 54 | 54 | +2.4 (+4.65%) | 51,067 |
| 13 Nov 2009 | INR | 51.55 | 52.25 | 51.15 | 51.6 | 51.6 | -0.4 (-0.77%) | 16,811 |
| 12 Nov 2009 | INR | 52.15 | 53.25 | 51.2 | 52 | 52 | -0.7 (-1.33%) | 19,287 |
| 11 Nov 2009 | INR | 51 | 52.75 | 51 | 52.7 | 52.7 | +0.5 (+0.96%) | 28,562 |
| 10 Nov 2009 | INR | 52.9 | 54.25 | 52.1 | 52.2 | 52.2 | +0.4 (+0.77%) | 37,510 |
| 9 Nov 2009 | INR | 51.75 | 52.5 | 51.25 | 51.8 | 51.8 | +0.6 (+1.17%) | 27,939 |
