| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 6.19 | 6.2 | 5.82 | 6 | 6 | +0.09 (+1.52%) | 90,057 |
| 21 Dec 2009 | INR | 6.3 | 6.46 | 5.9 | 5.91 | 5.91 | -0.09 (-1.50%) | 29,651 |
| 18 Dec 2009 | INR | 6.2 | 6.2 | 5.81 | 6 | 6 | -0.13 (-2.12%) | 44,639 |
| 17 Dec 2009 | INR | 5.77 | 6.48 | 5.77 | 6.13 | 6.13 | -0.06 (-0.97%) | 20,144 |
| 16 Dec 2009 | INR | 6.57 | 6.57 | 6.05 | 6.19 | 6.19 | -0.11 (-1.75%) | 26,791 |
| 15 Dec 2009 | INR | 5.91 | 6.34 | 5.91 | 6.3 | 6.3 | +0.4 (+6.78%) | 32,296 |
| 14 Dec 2009 | INR | 6.11 | 6.48 | 5.85 | 5.9 | 5.9 | -0.55 (-8.53%) | 85,257 |
| 11 Dec 2009 | INR | 6 | 6.53 | 5.75 | 6.45 | 6.45 | +0.45 (+7.50%) | 139,073 |
| 9 Dec 2009 | INR | 6.07 | 6.1 | 5.84 | 6 | 6 | -0.25 (-4%) | 27,675 |
| 7 Dec 2009 | INR | 6.2 | 6.39 | 6.2 | 6.25 | 6.25 | -0.05 (-0.79%) | 49,133 |
| 4 Dec 2009 | INR | 6.59 | 6.6 | 6.1 | 6.3 | 6.3 | -0.05 (-0.79%) | 25,279 |
| 2 Dec 2009 | INR | 6.74 | 6.74 | 6.17 | 6.35 | 6.35 | +0.04 (+0.63%) | 81,793 |
| 1 Dec 2009 | INR | 6.26 | 6.5 | 6.05 | 6.31 | 6.31 | +0.01 (+0.16%) | 91,979 |
| 30 Nov 2009 | INR | 5.55 | 6.3 | 5.53 | 6.3 | 6.3 | +0.21 (+3.45%) | 71,377 |
| 27 Nov 2009 | INR | 6.25 | 6.28 | 5.8 | 6.09 | 6.09 | -0.27 (-4.25%) | 54,560 |
| 26 Nov 2009 | INR | 6.5 | 6.95 | 6.23 | 6.36 | 6.36 | -0.32 (-4.79%) | 45,717 |
| 25 Nov 2009 | INR | 7.89 | 8 | 6.66 | 6.68 | 6.68 | -0.72 (-9.73%) | 162,473 |
| 24 Nov 2009 | INR | 7.49 | 7.5 | 7.03 | 7.4 | 7.4 | +0.51 (+7.40%) | 183,430 |
| 23 Nov 2009 | INR | 6.74 | 6.89 | 6.35 | 6.89 | 6.89 | +0.62 (+9.89%) | 137,176 |
| 20 Nov 2009 | INR | 6.05 | 6.55 | 5.8 | 6.27 | 6.27 | +0.81 (+14.84%) | 524,966 |
| 19 Nov 2009 | INR | 4.3 | 5.46 | 4.3 | 5.46 | 5.46 | +0.94 (+20.80%) | 150,423 |
| 18 Nov 2009 | INR | 4.5 | 4.8 | 4.26 | 4.52 | 4.52 | +0.07 (+1.57%) | 80,729 |
| 17 Nov 2009 | INR | 4.27 | 4.64 | 4.27 | 4.45 | 4.45 | +0.1 (+2.30%) | 25,296 |
| 16 Nov 2009 | INR | 3.77 | 4.77 | 3.77 | 4.35 | 4.35 | +0.16 (+3.82%) | 86,381 |
| 13 Nov 2009 | INR | 4.4 | 4.4 | 4 | 4.19 | 4.19 | -0.1 (-2.33%) | 20,159 |
| 12 Nov 2009 | INR | 4.57 | 4.57 | 3.9 | 4.29 | 4.29 | +0.04 (+0.94%) | 16,117 |
| 11 Nov 2009 | INR | 4.48 | 4.48 | 4.05 | 4.25 | 4.25 | +0.05 (+1.19%) | 9,859 |
| 10 Nov 2009 | INR | 4.6 | 4.75 | 4.2 | 4.2 | 4.2 | -0.21 (-4.76%) | 34,460 |
| 9 Nov 2009 | INR | 4 | 4.99 | 4 | 4.41 | 4.41 | +0.25 (+6.01%) | 65,596 |
| 6 Nov 2009 | INR | 4.25 | 4.43 | 3.75 | 4.16 | 4.16 | +0.31 (+8.05%) | 61,212 |
