| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 36.94 | 36.94 | 35 | 35.23 | 35.23 | -0.74 (-2.06%) | 32,810 |
| 8 Jan 2010 | INR | 38.58 | 38.58 | 35.6 | 35.97 | 35.97 | -0.82 (-2.23%) | 74,425 |
| 7 Jan 2010 | INR | 38 | 39.12 | 36 | 36.79 | 36.79 | -0.13 (-0.35%) | 425,400 |
| 6 Jan 2010 | INR | 33.99 | 36.92 | 33.81 | 36.92 | 36.92 | +3.36 (+10.01%) | 199,035 |
| 5 Jan 2010 | INR | 33.73 | 34 | 33.2 | 33.56 | 33.56 | -0.01 (-0.03%) | 61,795 |
| 4 Jan 2010 | INR | 33.6 | 34.2 | 32.3 | 33.57 | 33.57 | +1.5 (+4.68%) | 92,540 |
| 31 Dec 2009 | INR | 32.31 | 33 | 31.8 | 32.07 | 32.07 | 0.0 (0.0%) | 51,365 |
| 30 Dec 2009 | INR | 32 | 32.59 | 31.23 | 32.07 | 32.07 | +0.69 (+2.20%) | 83,130 |
| 29 Dec 2009 | INR | 29.96 | 31.45 | 29.96 | 31.38 | 31.38 | +2.79 (+9.76%) | 247,530 |
| 24 Dec 2009 | INR | 27 | 28.98 | 27 | 28.59 | 28.59 | +1.6 (+5.93%) | 91,775 |
| 23 Dec 2009 | INR | 26.43 | 27 | 26.43 | 26.99 | 26.99 | +0.59 (+2.23%) | 6,265 |
| 22 Dec 2009 | INR | 26.15 | 27.39 | 26.15 | 26.4 | 26.4 | -0.13 (-0.49%) | 1,935 |
| 21 Dec 2009 | INR | 26.85 | 27 | 26.52 | 26.53 | 26.53 | -0.33 (-1.23%) | 5,240 |
| 18 Dec 2009 | INR | 27.79 | 27.79 | 26.85 | 26.86 | 26.86 | -0.23 (-0.85%) | 3,245 |
| 17 Dec 2009 | INR | 27.8 | 29 | 26.63 | 27.09 | 27.09 | +0.52 (+1.96%) | 5,280 |
| 16 Dec 2009 | INR | 26.38 | 27.8 | 26.38 | 26.57 | 26.57 | +0.14 (+0.53%) | 3,460 |
| 15 Dec 2009 | INR | 26.82 | 26.82 | 26.11 | 26.43 | 26.43 | -0.97 (-3.54%) | 5,605 |
| 14 Dec 2009 | INR | 27.6 | 27.68 | 27.02 | 27.4 | 27.4 | -0.07 (-0.25%) | 12,175 |
| 11 Dec 2009 | INR | 28.96 | 28.96 | 26.8 | 27.47 | 27.47 | +0.09 (+0.33%) | 10,620 |
| 10 Dec 2009 | INR | 27.95 | 27.95 | 26.53 | 27.38 | 27.38 | +0.48 (+1.78%) | 10,070 |
| 9 Dec 2009 | INR | 27 | 27.6 | 26.71 | 26.9 | 26.9 | -0.74 (-2.68%) | 5,535 |
| 8 Dec 2009 | INR | 26.1 | 27.7 | 26.1 | 27.64 | 27.64 | +1.07 (+4.03%) | 7,190 |
| 7 Dec 2009 | INR | 27 | 27 | 26.5 | 26.57 | 26.57 | -0.24 (-0.90%) | 16,665 |
| 4 Dec 2009 | INR | 26.4 | 27.19 | 26.05 | 26.81 | 26.81 | +0.21 (+0.79%) | 5,045 |
| 3 Dec 2009 | INR | 26.8 | 27.8 | 26.32 | 26.6 | 26.6 | -0.55 (-2.03%) | 4,940 |
| 2 Dec 2009 | INR | 27.4 | 28.2 | 26.7 | 27.15 | 27.15 | -0.75 (-2.69%) | 6,745 |
| 1 Dec 2009 | INR | 25 | 28.56 | 25 | 27.9 | 27.9 | +1.28 (+4.81%) | 37,815 |
| 30 Nov 2009 | INR | 25.8 | 27.2 | 25.8 | 26.62 | 26.62 | +1.01 (+3.94%) | 3,405 |
| 27 Nov 2009 | INR | 26.73 | 26.73 | 25.6 | 25.61 | 25.61 | -1.12 (-4.19%) | 7,225 |
| 26 Nov 2009 | INR | 25.62 | 27.83 | 24.92 | 26.73 | 26.73 | +1.03 (+4.01%) | 34,165 |
