| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | INR | 44 | 44.75 | 44 | 44.1 | 44.1 | +0.5 (+1.15%) | 1,775 |
| 24 Dec 2009 | INR | 44.2 | 44.2 | 43.6 | 43.6 | 43.6 | -1 (-2.24%) | 2,368 |
| 23 Dec 2009 | INR | 44.5 | 44.95 | 43.5 | 44.6 | 44.6 | +0.6 (+1.36%) | 5,676 |
| 22 Dec 2009 | INR | 43.75 | 45.5 | 42.7 | 44 | 44 | +1.4 (+3.29%) | 8,722 |
| 21 Dec 2009 | INR | 41.65 | 42.8 | 41.65 | 42.6 | 42.6 | +1.2 (+2.90%) | 2,250 |
| 18 Dec 2009 | INR | 41.9 | 42.65 | 41.2 | 41.4 | 41.4 | -1.15 (-2.70%) | 2,656 |
| 17 Dec 2009 | INR | 42.05 | 42.55 | 41.15 | 42.55 | 42.55 | -0.1 (-0.23%) | 1,174 |
| 16 Dec 2009 | INR | 40.75 | 43.6 | 40.75 | 42.65 | 42.65 | +1.1 (+2.65%) | 5,430 |
| 15 Dec 2009 | INR | 41.05 | 42.55 | 41.05 | 41.55 | 41.55 | +0.45 (+1.09%) | 25,022 |
| 14 Dec 2009 | INR | 40.35 | 42.9 | 40.3 | 41.1 | 41.1 | +0.5 (+1.23%) | 3,135 |
| 11 Dec 2009 | INR | 42 | 42 | 40.6 | 40.6 | 40.6 | -0.5 (-1.22%) | 13,302 |
| 10 Dec 2009 | INR | 41.65 | 41.85 | 41.05 | 41.1 | 41.1 | 0.0 (0.0%) | 1,606 |
| 9 Dec 2009 | INR | 41.7 | 43 | 40.5 | 41.1 | 41.1 | +1.1 (+2.75%) | 7,498 |
| 8 Dec 2009 | INR | 40.2 | 40.2 | 39 | 40 | 40 | 0.0 (0.0%) | 42,102 |
| 7 Dec 2009 | INR | 40 | 41 | 39.7 | 40 | 40 | 0.0 (0.0%) | 14,600 |
| 4 Dec 2009 | INR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 7,060 |
| 3 Dec 2009 | INR | 41 | 41 | 40 | 40 | 40 | 0.0 (0.0%) | 22,709 |
| 2 Dec 2009 | INR | 39.2 | 41 | 39.2 | 40 | 40 | +0.25 (+0.63%) | 29,000 |
| 1 Dec 2009 | INR | 39.6 | 40.7 | 39.5 | 39.75 | 39.75 | +0.2 (+0.51%) | 13,824 |
| 30 Nov 2009 | INR | 38.7 | 40 | 38.1 | 39.55 | 39.55 | +0.85 (+2.20%) | 14,515 |
| 27 Nov 2009 | INR | 39 | 39 | 38.6 | 38.7 | 38.7 | -1.3 (-3.25%) | 4,450 |
| 26 Nov 2009 | INR | 40 | 40.85 | 40 | 40 | 40 | 0.0 (0.0%) | 1,015 |
| 25 Nov 2009 | INR | 39.65 | 41 | 39.65 | 40 | 40 | +0.4 (+1.01%) | 930 |
| 24 Nov 2009 | INR | 39.55 | 40.6 | 39.35 | 39.6 | 39.6 | 0.0 (0.0%) | 1,600 |
| 23 Nov 2009 | INR | 41.9 | 41.9 | 39.25 | 39.6 | 39.6 | -0.05 (-0.13%) | 8,250 |
| 20 Nov 2009 | INR | 40 | 40 | 39.2 | 39.65 | 39.65 | -0.4 (-1.00%) | 5,026 |
| 19 Nov 2009 | INR | 40.05 | 41.45 | 40 | 40.05 | 40.05 | -0.15 (-0.37%) | 2,450 |
| 18 Nov 2009 | INR | 39.75 | 41 | 39.75 | 40.2 | 40.2 | +1.1 (+2.81%) | 5,843 |
| 17 Nov 2009 | INR | 38.85 | 40.2 | 38.85 | 39.1 | 39.1 | -0.45 (-1.14%) | 667 |
| 16 Nov 2009 | INR | 40 | 40.85 | 39.3 | 39.55 | 39.55 | -0.95 (-2.35%) | 2,100 |
