| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | INR | 16.3 | 16.95 | 16.3 | 16.9 | 16.9 | +0.1 (+0.60%) | 29,069 |
| 30 Dec 2009 | INR | 16.9 | 16.9 | 16.15 | 16.8 | 16.8 | +0.5 (+3.07%) | 25,781 |
| 29 Dec 2009 | INR | 16 | 16.3 | 15.85 | 16.3 | 16.3 | +0.8 (+5.16%) | 1,562 |
| 24 Dec 2009 | INR | 15.3 | 15.8 | 15.25 | 15.5 | 15.5 | +0.4 (+2.65%) | 462 |
| 23 Dec 2009 | INR | 15.75 | 16 | 15.1 | 15.1 | 15.1 | -0.8 (-5.03%) | 3,848 |
| 22 Dec 2009 | INR | 15.7 | 15.95 | 15.1 | 15.9 | 15.9 | +0.55 (+3.58%) | 17,623 |
| 21 Dec 2009 | INR | 16.05 | 16.5 | 15.35 | 15.35 | 15.35 | -0.55 (-3.46%) | 6,260 |
| 18 Dec 2009 | INR | 16.1 | 16.45 | 15.9 | 15.9 | 15.9 | -0.45 (-2.75%) | 3,407 |
| 17 Dec 2009 | INR | 16 | 16.45 | 16 | 16.35 | 16.35 | -0.1 (-0.61%) | 2,981 |
| 16 Dec 2009 | INR | 15.65 | 16.45 | 15.65 | 16.45 | 16.45 | +0.45 (+2.81%) | 1,269 |
| 15 Dec 2009 | INR | 16 | 16.6 | 16 | 16 | 16 | -0.2 (-1.23%) | 3,531 |
| 14 Dec 2009 | INR | 16.45 | 16.75 | 16.2 | 16.2 | 16.2 | +0.1 (+0.62%) | 1,398 |
| 11 Dec 2009 | INR | 15.45 | 16.6 | 15.45 | 16.1 | 16.1 | +0.1 (+0.63%) | 6,281 |
| 10 Dec 2009 | INR | 16.25 | 16.3 | 15.6 | 16 | 16 | +0.45 (+2.89%) | 2,481 |
| 9 Dec 2009 | INR | 15.4 | 16.35 | 15.4 | 15.55 | 15.55 | 0.0 (0.0%) | 20,239 |
| 8 Dec 2009 | INR | 15.65 | 16.5 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 9,747 |
| 7 Dec 2009 | INR | 16.55 | 16.55 | 15.7 | 16.35 | 16.35 | -0.1 (-0.61%) | 12,189 |
| 4 Dec 2009 | INR | 15.45 | 16.75 | 15.45 | 16.45 | 16.45 | +0.45 (+2.81%) | 12,337 |
| 3 Dec 2009 | INR | 16.45 | 16.6 | 15.65 | 16 | 16 | +0.45 (+2.89%) | 12,659 |
| 2 Dec 2009 | INR | 16.3 | 17 | 15.55 | 15.55 | 15.55 | -0.55 (-3.42%) | 16,171 |
| 1 Dec 2009 | INR | 17.8 | 17.8 | 16.1 | 16.1 | 16.1 | -0.85 (-5.01%) | 11,825 |
| 30 Nov 2009 | INR | 17 | 17 | 16.9 | 16.95 | 16.95 | -0.05 (-0.29%) | 1,512 |
| 27 Nov 2009 | INR | 17.25 | 17.25 | 16.4 | 17 | 17 | -0.25 (-1.45%) | 1,642 |
| 26 Nov 2009 | INR | 17.15 | 17.25 | 17.15 | 17.25 | 17.25 | -0.75 (-4.17%) | 653 |
| 25 Nov 2009 | INR | 17.7 | 18.15 | 17.05 | 18 | 18 | +0.5 (+2.86%) | 4,154 |
| 24 Nov 2009 | INR | 17 | 17.8 | 17 | 17.5 | 17.5 | 0.0 (0.0%) | 2,264 |
| 23 Nov 2009 | INR | 17.25 | 17.7 | 17.2 | 17.5 | 17.5 | +0.55 (+3.24%) | 744 |
| 20 Nov 2009 | INR | 17.25 | 17.25 | 16.6 | 16.95 | 16.95 | -0.5 (-2.87%) | 2,703 |
| 19 Nov 2009 | INR | 17.4 | 17.85 | 17.4 | 17.45 | 17.45 | 0.0 (0.0%) | 1,810 |
| 18 Nov 2009 | INR | 17.3 | 17.45 | 16.5 | 17.45 | 17.45 | +0.2 (+1.16%) | 1,951 |
