| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | INR | 68.5 | 69.9 | 67.75 | 68.9 | 68.9 | +0.75 (+1.10%) | 829,934 |
| 4 Jan 2010 | INR | 68.5 | 69.7 | 67.6 | 68.15 | 68.15 | +0.15 (+0.22%) | 513,107 |
| 31 Dec 2009 | INR | 67.55 | 70.55 | 67.2 | 68 | 68 | +0.1 (+0.15%) | 663,439 |
| 30 Dec 2009 | INR | 68.05 | 68.95 | 67.1 | 67.9 | 67.9 | -0.6 (-0.88%) | 262,283 |
| 29 Dec 2009 | INR | 68.15 | 69.7 | 68.05 | 68.5 | 68.5 | -0.5 (-0.72%) | 274,936 |
| 24 Dec 2009 | INR | 67 | 70 | 66.2 | 69 | 69 | -0.35 (-0.50%) | 379,561 |
| 23 Dec 2009 | INR | 68.45 | 69.7 | 68.25 | 69.35 | 69.35 | +0.85 (+1.24%) | 430,297 |
| 22 Dec 2009 | INR | 69.5 | 70.95 | 68.1 | 68.5 | 68.5 | -0.15 (-0.22%) | 605,216 |
| 21 Dec 2009 | INR | 67.75 | 68.75 | 66.8 | 68.65 | 68.65 | +2.15 (+3.23%) | 322,730 |
| 18 Dec 2009 | INR | 67.05 | 67.7 | 66 | 66.5 | 66.5 | -1.9 (-2.78%) | 212,141 |
| 17 Dec 2009 | INR | 66.25 | 68.9 | 66.25 | 68.4 | 68.4 | +1.2 (+1.79%) | 230,524 |
| 16 Dec 2009 | INR | 67.1 | 67.95 | 65.65 | 67.2 | 67.2 | +0.15 (+0.22%) | 299,896 |
| 15 Dec 2009 | INR | 69 | 69.7 | 66.6 | 67.05 | 67.05 | -2.4 (-3.46%) | 278,223 |
| 14 Dec 2009 | INR | 62.15 | 69.5 | 62.15 | 69.45 | 69.45 | +0.95 (+1.39%) | 332,066 |
| 11 Dec 2009 | INR | 67.75 | 70.6 | 67.3 | 68.5 | 68.5 | +0.8 (+1.18%) | 712,645 |
| 10 Dec 2009 | INR | 69 | 69.6 | 66.1 | 67.7 | 67.7 | -1.8 (-2.59%) | 420,821 |
| 9 Dec 2009 | INR | 68.75 | 70.8 | 67.7 | 69.5 | 69.5 | +0.45 (+0.65%) | 419,480 |
| 8 Dec 2009 | INR | 69.7 | 69.8 | 68 | 69.05 | 69.05 | -0.5 (-0.72%) | 596,293 |
| 7 Dec 2009 | INR | 72.1 | 72.55 | 69.4 | 69.55 | 69.55 | -2.45 (-3.40%) | 366,079 |
| 4 Dec 2009 | INR | 72.75 | 73.5 | 71.1 | 72 | 72 | -0.6 (-0.83%) | 573,466 |
| 3 Dec 2009 | INR | 74.3 | 75 | 71.75 | 72.6 | 72.6 | -1.1 (-1.49%) | 926,837 |
| 2 Dec 2009 | INR | 70.95 | 75.2 | 70.45 | 73.7 | 73.7 | +3.95 (+5.66%) | 2,777,687 |
| 1 Dec 2009 | INR | 70.8 | 72 | 69.25 | 69.75 | 69.75 | -0.25 (-0.36%) | 1,286,351 |
| 30 Nov 2009 | INR | 65.95 | 71 | 65.95 | 70 | 70 | +5.3 (+8.19%) | 1,511,164 |
| 27 Nov 2009 | INR | 65.75 | 66 | 62.05 | 64.7 | 64.7 | -2.15 (-3.22%) | 381,330 |
| 26 Nov 2009 | INR | 69.2 | 70.4 | 66 | 66.85 | 66.85 | -1.95 (-2.83%) | 511,722 |
| 25 Nov 2009 | INR | 68.65 | 70.8 | 68 | 68.8 | 68.8 | +1.05 (+1.55%) | 2,088,697 |
| 24 Nov 2009 | INR | 61.3 | 69.15 | 61.3 | 67.75 | 67.75 | +5.95 (+9.63%) | 2,006,541 |
| 23 Nov 2009 | INR | 62.3 | 63.25 | 61.2 | 61.8 | 61.8 | +0.25 (+0.41%) | 208,563 |
| 20 Nov 2009 | INR | 60.05 | 62 | 59.6 | 61.55 | 61.55 | +1.25 (+2.07%) | 213,325 |
