| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | INR | 27.25 | 28.05 | 27.05 | 27.8 | 27.8 | +1.1 (+4.12%) | 17,200 |
| 4 Jan 2010 | INR | 27.25 | 27.25 | 26.7 | 26.7 | 26.7 | -0.35 (-1.29%) | 1,300 |
| 31 Dec 2009 | INR | 26.8 | 27.4 | 26.6 | 27.05 | 27.05 | +0.25 (+0.93%) | 2,636 |
| 30 Dec 2009 | INR | 26.85 | 27.2 | 26.8 | 26.8 | 26.8 | +0.25 (+0.94%) | 3,300 |
| 29 Dec 2009 | INR | 27.25 | 27.4 | 26.3 | 26.55 | 26.55 | -0.45 (-1.67%) | 5,686 |
| 24 Dec 2009 | INR | 26.35 | 27.15 | 26.35 | 27 | 27 | 0.0 (0.0%) | 3,452 |
| 23 Dec 2009 | INR | 26.35 | 27 | 26.35 | 27 | 27 | +0.05 (+0.19%) | 1,400 |
| 22 Dec 2009 | INR | 26.75 | 27.1 | 26.05 | 26.95 | 26.95 | +0.7 (+2.67%) | 4,936 |
| 21 Dec 2009 | INR | 26.5 | 27.5 | 26.1 | 26.25 | 26.25 | +0.05 (+0.19%) | 6,314 |
| 18 Dec 2009 | INR | 26.8 | 26.8 | 26 | 26.2 | 26.2 | -0.4 (-1.50%) | 1,300 |
| 17 Dec 2009 | INR | 26.85 | 27.75 | 26.05 | 26.6 | 26.6 | +0.1 (+0.38%) | 2,822 |
| 16 Dec 2009 | INR | 26.25 | 26.5 | 26.15 | 26.5 | 26.5 | +0.3 (+1.15%) | 1,300 |
| 15 Dec 2009 | INR | 27 | 27 | 26.15 | 26.2 | 26.2 | -0.75 (-2.78%) | 2,738 |
| 14 Dec 2009 | INR | 27 | 27.15 | 26.45 | 26.95 | 26.95 | -0.25 (-0.92%) | 3,500 |
| 11 Dec 2009 | INR | 27.1 | 27.75 | 26.7 | 27.2 | 27.2 | +0.15 (+0.55%) | 1,785 |
| 10 Dec 2009 | INR | 27.05 | 27.65 | 27 | 27.05 | 27.05 | -0.15 (-0.55%) | 4,075 |
| 9 Dec 2009 | INR | 27.65 | 28 | 27.2 | 27.2 | 27.2 | -0.4 (-1.45%) | 5,600 |
| 8 Dec 2009 | INR | 26.6 | 27.85 | 26.6 | 27.6 | 27.6 | +0.3 (+1.10%) | 4,875 |
| 7 Dec 2009 | INR | 28.15 | 28.15 | 26.7 | 27.3 | 27.3 | +0.35 (+1.30%) | 7,900 |
| 4 Dec 2009 | INR | 26.5 | 27.65 | 26.5 | 26.95 | 26.95 | +0.6 (+2.28%) | 8,176 |
| 3 Dec 2009 | INR | 27 | 27 | 26.35 | 26.35 | 26.35 | -0.45 (-1.68%) | 1,300 |
| 2 Dec 2009 | INR | 25.25 | 27.3 | 25.25 | 26.8 | 26.8 | +0.55 (+2.10%) | 11,819 |
| 1 Dec 2009 | INR | 25 | 26.25 | 24 | 26.25 | 26.25 | +1.25 (+5%) | 3,700 |
| 30 Nov 2009 | INR | 26 | 26.05 | 25 | 25 | 25 | -0.5 (-1.96%) | 772 |
| 27 Nov 2009 | INR | 25.5 | 25.7 | 24.8 | 25.5 | 25.5 | -0.4 (-1.54%) | 3,296 |
| 26 Nov 2009 | INR | 25.8 | 25.9 | 25.8 | 25.9 | 25.9 | -0.1 (-0.38%) | 1,700 |
| 25 Nov 2009 | INR | 26.5 | 26.75 | 25.8 | 26 | 26 | -0.4 (-1.52%) | 2,800 |
| 24 Nov 2009 | INR | 28 | 28 | 26.35 | 26.4 | 26.4 | -1.15 (-4.17%) | 1,362 |
| 23 Nov 2009 | INR | 26 | 27.6 | 26 | 27.55 | 27.55 | +1.3 (+4.95%) | 11,215 |
| 20 Nov 2009 | INR | 25.1 | 27.05 | 25.1 | 26.25 | 26.25 | +0.5 (+1.94%) | 11,600 |
