| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 176 | 189.5556 | 170.2223 | 182.6667 | 82.2001 | +11.333 (+6.61%) | 3,225,399 |
| 8 Jan 2010 | INR | 168 | 177.5556 | 168 | 171.3333 | 77.1 | +2.222 (+1.31%) | 280,199 |
| 7 Jan 2010 | INR | 173.1111 | 173.7777 | 168 | 169.1111 | 76.1 | -1.778 (-1.04%) | 223,488 |
| 6 Jan 2010 | INR | 173.7777 | 175.1111 | 169.3333 | 170.8889 | 76.9 | -2 (-1.16%) | 218,355 |
| 5 Jan 2010 | INR | 177.5556 | 185.1111 | 171.1111 | 172.8889 | 77.8 | -2.667 (-1.52%) | 207,044 |
| 4 Jan 2010 | INR | 181.7777 | 182.4444 | 174.4444 | 175.5556 | 79.0001 | -5.111 (-2.83%) | 665,444 |
| 31 Dec 2009 | INR | 167.1111 | 190 | 167.1111 | 180.6667 | 81.3001 | +14.667 (+8.84%) | 13,341,818 |
| 30 Dec 2009 | INR | 165.5556 | 169.1111 | 165.5556 | 166 | 74.7 | -0.667 (-0.40%) | 81,577 |
| 29 Dec 2009 | INR | 173.7777 | 174 | 164.6667 | 166.6667 | 75.0001 | -7.111 (-4.09%) | 363,533 |
| 24 Dec 2009 | INR | 168 | 177.1111 | 165.1111 | 173.7777 | 78.2 | +7.333 (+4.41%) | 445,399 |
| 23 Dec 2009 | INR | 162 | 167.7777 | 162 | 166.4444 | 74.9 | +5.111 (+3.17%) | 164,044 |
| 22 Dec 2009 | INR | 169.1111 | 169.1111 | 160.2223 | 161.3333 | 72.6 | -0.889 (-0.55%) | 116,111 |
| 21 Dec 2009 | INR | 164 | 166.8889 | 161.7777 | 162.2223 | 73.0001 | -2.444 (-1.48%) | 158,688 |
| 18 Dec 2009 | INR | 166 | 173.1111 | 163.1111 | 164.6667 | 74.1001 | -5.333 (-3.14%) | 384,333 |
| 17 Dec 2009 | INR | 170 | 180.8889 | 162.4444 | 170 | 76.5 | +3.778 (+2.27%) | 3,306,865 |
| 16 Dec 2009 | INR | 170 | 177.7777 | 155.3333 | 166.2223 | 74.8001 | +8 (+5.06%) | 1,412,888 |
| 15 Dec 2009 | INR | 155.1111 | 162 | 153.3333 | 158.2223 | 71.2001 | +4.889 (+3.19%) | 385,088 |
| 14 Dec 2009 | INR | 150.2223 | 157.1111 | 150.2223 | 153.3333 | 69 | +2.889 (+1.92%) | 122,999 |
| 11 Dec 2009 | INR | 151.1111 | 151.7777 | 150 | 150.4444 | 67.7 | +0.222 (+0.15%) | 101,666 |
| 10 Dec 2009 | INR | 150 | 152.2223 | 150 | 150.2223 | 67.6001 | +0.667 (+0.45%) | 28,577 |
| 9 Dec 2009 | INR | 148.6667 | 150.4444 | 148 | 149.5556 | 67.3001 | -1.556 (-1.03%) | 100,844 |
| 8 Dec 2009 | INR | 151.1111 | 152 | 149.1111 | 151.1111 | 68 | -2.222 (-1.45%) | 19,311 |
| 7 Dec 2009 | INR | 162 | 162 | 145.1111 | 153.3333 | 69 | +3.778 (+2.53%) | 112,644 |
| 4 Dec 2009 | INR | 146.2223 | 149.7777 | 146.2223 | 149.5556 | 67.3001 | +0.667 (+0.45%) | 9,999 |
| 3 Dec 2009 | INR | 150 | 152 | 146 | 148.8889 | 67 | -1.333 (-0.89%) | 134,377 |
| 2 Dec 2009 | INR | 141.1111 | 152 | 141.1111 | 150.2223 | 67.6001 | +0.222 (+0.15%) | 106,533 |
| 1 Dec 2009 | INR | 146.6667 | 150 | 146.6667 | 150 | 67.5 | +4.444 (+3.05%) | 35,444 |
| 30 Nov 2009 | INR | 145.1111 | 149.1111 | 145.1111 | 145.5556 | 65.5001 | -1.556 (-1.06%) | 56,022 |
| 27 Nov 2009 | INR | 145.5556 | 149.1111 | 145.1111 | 147.1111 | 66.2 | -4 (-2.65%) | 65,755 |
| 26 Nov 2009 | INR | 153.7777 | 153.7777 | 145.3333 | 151.1111 | 68 | +1.333 (+0.89%) | 89,711 |
