| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | INR | 44 | 44.4 | 42.85 | 43.15 | 43.15 | -0.85 (-1.93%) | 1,851,609 |
| 6 Jan 2010 | INR | 45.4 | 45.4 | 43.85 | 44 | 44 | -0.1 (-0.23%) | 3,930,724 |
| 5 Jan 2010 | INR | 43.8 | 44.6 | 43.45 | 44.1 | 44.1 | +0.15 (+0.34%) | 2,510,794 |
| 4 Jan 2010 | INR | 42.85 | 44.6 | 42.65 | 43.95 | 43.95 | +1.15 (+2.69%) | 3,155,913 |
| 31 Dec 2009 | INR | 43.15 | 43.5 | 42.25 | 42.8 | 42.8 | -0.4 (-0.93%) | 2,227,892 |
| 30 Dec 2009 | INR | 42.8 | 43.3 | 42.15 | 43.2 | 43.2 | +0.9 (+2.13%) | 3,864,884 |
| 29 Dec 2009 | INR | 41.6 | 42.45 | 41.5 | 42.3 | 42.3 | +1.25 (+3.05%) | 2,967,779 |
| 24 Dec 2009 | INR | 41.7 | 42.1 | 41 | 41.05 | 41.05 | -0.5 (-1.20%) | 1,164,430 |
| 23 Dec 2009 | INR | 41.95 | 42.1 | 41.35 | 41.55 | 41.55 | -0.15 (-0.36%) | 1,735,627 |
| 22 Dec 2009 | INR | 41.65 | 42.3 | 41.25 | 41.7 | 41.7 | +0.7 (+1.71%) | 2,918,267 |
| 21 Dec 2009 | INR | 40 | 42.65 | 39.95 | 41 | 41 | +0.6 (+1.49%) | 6,224,269 |
| 18 Dec 2009 | INR | 41.05 | 41.5 | 40 | 40.4 | 40.4 | -1.25 (-3.00%) | 2,601,311 |
| 17 Dec 2009 | INR | 39.95 | 41.8 | 39.1 | 41.65 | 41.65 | +1.7 (+4.26%) | 2,502,376 |
| 16 Dec 2009 | INR | 38.9 | 40.1 | 38.9 | 39.95 | 39.95 | +0.1 (+0.25%) | 1,987,217 |
| 15 Dec 2009 | INR | 41.75 | 42 | 39.7 | 39.85 | 39.85 | -1.45 (-3.51%) | 1,798,045 |
| 14 Dec 2009 | INR | 42 | 42.35 | 40.9 | 41.3 | 41.3 | -0.6 (-1.43%) | 2,363,295 |
| 11 Dec 2009 | INR | 42.8 | 43.05 | 41.3 | 41.9 | 41.9 | -0.5 (-1.18%) | 1,539,656 |
| 10 Dec 2009 | INR | 43 | 43 | 42.4 | 42.4 | 42.4 | -0.35 (-0.82%) | 1,252,699 |
| 9 Dec 2009 | INR | 42.5 | 43.45 | 42.5 | 42.75 | 42.75 | -0.35 (-0.81%) | 1,903,485 |
| 8 Dec 2009 | INR | 42.85 | 43.5 | 42.45 | 43.1 | 43.1 | +0.6 (+1.41%) | 3,238,353 |
| 7 Dec 2009 | INR | 44.5 | 44.6 | 42.5 | 42.5 | 42.5 | -1.1 (-2.52%) | 2,192,317 |
| 4 Dec 2009 | INR | 43.85 | 45 | 43.3 | 43.6 | 43.6 | -0.65 (-1.47%) | 2,973,359 |
| 3 Dec 2009 | INR | 42.8 | 44.55 | 42.35 | 44.25 | 44.25 | +1.5 (+3.51%) | 4,807,882 |
| 2 Dec 2009 | INR | 41.5 | 43 | 41 | 42.75 | 42.75 | +1.95 (+4.78%) | 4,769,661 |
| 1 Dec 2009 | INR | 40.1 | 41.7 | 39.75 | 40.8 | 40.8 | +1.5 (+3.82%) | 5,828,688 |
| 30 Nov 2009 | INR | 39.95 | 40.6 | 39.3 | 39.3 | 39.3 | +0.1 (+0.26%) | 2,284,277 |
| 27 Nov 2009 | INR | 39 | 39.8 | 37.05 | 39.2 | 39.2 | -0.2 (-0.51%) | 3,781,453 |
| 26 Nov 2009 | INR | 41.8 | 42.1 | 39.1 | 39.4 | 39.4 | -2.1 (-5.06%) | 5,811,439 |
| 25 Nov 2009 | INR | 41.8 | 42.15 | 41.35 | 41.5 | 41.5 | -0.3 (-0.72%) | 2,873,309 |
| 24 Nov 2009 | INR | 40.85 | 42.15 | 40.75 | 41.8 | 41.8 | +1.05 (+2.58%) | 5,649,611 |
