| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 47.6 | 47.65 | 47.1 | 47.3 | 47.3 | +0.3 (+0.64%) | 402,188 |
| 21 Dec 2009 | INR | 48.3 | 48.45 | 46.8 | 47 | 47 | -0.7 (-1.47%) | 505,398 |
| 18 Dec 2009 | INR | 48.85 | 49 | 47.5 | 47.7 | 47.7 | -1.15 (-2.35%) | 823,879 |
| 17 Dec 2009 | INR | 48.2 | 49.5 | 48 | 48.85 | 48.85 | +0.7 (+1.45%) | 960,275 |
| 16 Dec 2009 | INR | 48.4 | 49 | 47.6 | 48.15 | 48.15 | -0.3 (-0.62%) | 381,696 |
| 15 Dec 2009 | INR | 49.6 | 49.75 | 48.25 | 48.45 | 48.45 | -0.95 (-1.92%) | 495,800 |
| 14 Dec 2009 | INR | 49.5 | 50 | 48.85 | 49.4 | 49.4 | +0.15 (+0.30%) | 903,032 |
| 11 Dec 2009 | INR | 49.9 | 50.2 | 48.25 | 49.25 | 49.25 | +0.3 (+0.61%) | 1,174,615 |
| 9 Dec 2009 | INR | 47.2 | 49.6 | 46.75 | 48.95 | 48.95 | +2.8 (+6.07%) | 2,441,656 |
| 7 Dec 2009 | INR | 47 | 48.2 | 46 | 46.15 | 46.15 | -0.85 (-1.81%) | 1,227,798 |
| 4 Dec 2009 | INR | 48 | 48.25 | 46.8 | 47 | 47 | -1.65 (-3.39%) | 1,172,004 |
| 2 Dec 2009 | INR | 48.5 | 49.8 | 48.2 | 48.65 | 48.65 | +0.7 (+1.46%) | 2,003,489 |
| 1 Dec 2009 | INR | 48.1 | 48.75 | 47.65 | 47.95 | 47.95 | +0.05 (+0.10%) | 980,391 |
| 30 Nov 2009 | INR | 49.1 | 49.9 | 47.5 | 47.9 | 47.9 | -0.15 (-0.31%) | 866,312 |
| 27 Nov 2009 | INR | 49.1 | 49.1 | 47.25 | 48.05 | 48.05 | -1.7 (-3.42%) | 779,866 |
| 26 Nov 2009 | INR | 52.25 | 52.4 | 49.5 | 49.75 | 49.75 | -2.2 (-4.23%) | 661,893 |
| 25 Nov 2009 | INR | 53 | 53 | 51.7 | 51.95 | 51.95 | -1.05 (-1.98%) | 525,507 |
| 24 Nov 2009 | INR | 53.65 | 53.65 | 52.7 | 53 | 53 | -0.25 (-0.47%) | 469,756 |
| 23 Nov 2009 | INR | 52.9 | 54 | 52.5 | 53.25 | 53.25 | +1.1 (+2.11%) | 820,038 |
| 20 Nov 2009 | INR | 52.85 | 53.2 | 50.75 | 52.15 | 52.15 | -0.7 (-1.32%) | 724,352 |
| 19 Nov 2009 | INR | 54.5 | 55.25 | 51.3 | 52.85 | 52.85 | -1.7 (-3.12%) | 1,237,950 |
| 18 Nov 2009 | INR | 55 | 55.45 | 54 | 54.55 | 54.55 | -0.15 (-0.27%) | 801,437 |
| 17 Nov 2009 | INR | 54.65 | 55.75 | 54.15 | 54.7 | 54.7 | +0.95 (+1.77%) | 1,462,653 |
| 16 Nov 2009 | INR | 54.5 | 55.15 | 53 | 53.75 | 53.75 | +1.05 (+1.99%) | 1,450,259 |
| 13 Nov 2009 | INR | 53.1 | 53.75 | 52.1 | 52.7 | 52.7 | -0.25 (-0.47%) | 471,445 |
| 12 Nov 2009 | INR | 54 | 54.3 | 52.5 | 52.95 | 52.95 | -1.15 (-2.13%) | 645,031 |
| 11 Nov 2009 | INR | 52.25 | 54.8 | 51 | 54.1 | 54.1 | +2 (+3.84%) | 1,258,325 |
| 10 Nov 2009 | INR | 54.2 | 54.6 | 50.9 | 52.1 | 52.1 | -1.6 (-2.98%) | 854,334 |
| 9 Nov 2009 | INR | 55.1 | 56.6 | 53.2 | 53.7 | 53.7 | -0.25 (-0.46%) | 1,418,524 |
| 6 Nov 2009 | INR | 54 | 54.4 | 52.75 | 53.95 | 53.95 | +1.9 (+3.65%) | 1,535,506 |
