| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2010 | INR | 31 | 31.7 | 30.55 | 31.7 | 31.7 | +0.45 (+1.44%) | 20,430 |
| 15 Jan 2010 | INR | 31 | 31.85 | 30.5 | 31.25 | 31.25 | -0.45 (-1.42%) | 10,206 |
| 14 Jan 2010 | INR | 32.45 | 32.45 | 31 | 31.7 | 31.7 | 0.0 (0.0%) | 11,539 |
| 13 Jan 2010 | INR | 30.15 | 31.95 | 30 | 31.7 | 31.7 | +1.55 (+5.14%) | 16,458 |
| 12 Jan 2010 | INR | 32.3 | 32.3 | 29.35 | 30.15 | 30.15 | -1.2 (-3.83%) | 9,428 |
| 11 Jan 2010 | INR | 28.95 | 31.65 | 28.5 | 31.35 | 31.35 | +2.4 (+8.29%) | 42,102 |
| 8 Jan 2010 | INR | 29.3 | 30 | 27.75 | 28.95 | 28.95 | -0.55 (-1.86%) | 27,761 |
| 7 Jan 2010 | INR | 29.5 | 29.95 | 29.2 | 29.5 | 29.5 | +0.1 (+0.34%) | 5,981 |
| 6 Jan 2010 | INR | 30 | 30.1 | 29.35 | 29.4 | 29.4 | -0.85 (-2.81%) | 4,499 |
| 5 Jan 2010 | INR | 29.5 | 30.6 | 29.5 | 30.25 | 30.25 | +1 (+3.42%) | 38,001 |
| 4 Jan 2010 | INR | 28.1 | 29.25 | 28.1 | 29.25 | 29.25 | +0.6 (+2.09%) | 5,590 |
| 31 Dec 2009 | INR | 29.95 | 29.95 | 28.4 | 28.65 | 28.65 | +0.65 (+2.32%) | 4,753 |
| 30 Dec 2009 | INR | 28 | 29.4 | 27.6 | 28 | 28 | -0.3 (-1.06%) | 23,379 |
| 29 Dec 2009 | INR | 28.25 | 29.25 | 28.25 | 28.3 | 28.3 | +0.05 (+0.18%) | 2,469 |
| 24 Dec 2009 | INR | 27.75 | 28.45 | 27.6 | 28.25 | 28.25 | +0.25 (+0.89%) | 2,552 |
| 23 Dec 2009 | INR | 27.5 | 28.85 | 27.5 | 28 | 28 | -0.35 (-1.23%) | 1,856 |
| 22 Dec 2009 | INR | 27.75 | 28.35 | 27.75 | 28.35 | 28.35 | +0.35 (+1.25%) | 1,197 |
| 21 Dec 2009 | INR | 28 | 28.35 | 27.9 | 28 | 28 | +0.15 (+0.54%) | 1,529 |
| 18 Dec 2009 | INR | 27.55 | 28.9 | 27.55 | 27.85 | 27.85 | -0.25 (-0.89%) | 1,508 |
| 17 Dec 2009 | INR | 27.6 | 28.15 | 27.6 | 28.1 | 28.1 | +0.05 (+0.18%) | 5,011 |
| 16 Dec 2009 | INR | 28.2 | 28.75 | 28.05 | 28.05 | 28.05 | -0.35 (-1.23%) | 3,228 |
| 15 Dec 2009 | INR | 28.8 | 29.25 | 28.1 | 28.4 | 28.4 | -0.8 (-2.74%) | 9,426 |
| 14 Dec 2009 | INR | 29.55 | 30.45 | 28.8 | 29.2 | 29.2 | -0.3 (-1.02%) | 4,595 |
| 11 Dec 2009 | INR | 31.4 | 31.4 | 29.25 | 29.5 | 29.5 | -0.2 (-0.67%) | 6,214 |
| 10 Dec 2009 | INR | 30.95 | 31 | 29.2 | 29.7 | 29.7 | -0.3 (-1%) | 31,022 |
| 9 Dec 2009 | INR | 30.85 | 30.85 | 29.9 | 30 | 30 | +0.65 (+2.21%) | 37,222 |
| 8 Dec 2009 | INR | 28.55 | 29.35 | 28.55 | 29.35 | 29.35 | +1.4 (+5.01%) | 22,144 |
| 7 Dec 2009 | INR | 26.55 | 28 | 26.5 | 27.95 | 27.95 | +0.85 (+3.14%) | 17,572 |
| 4 Dec 2009 | INR | 26.5 | 27.3 | 26.1 | 27.1 | 27.1 | +0.1 (+0.37%) | 5,864 |
| 3 Dec 2009 | INR | 27.5 | 27.5 | 26.25 | 27 | 27 | +0.05 (+0.19%) | 7,947 |
