| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 4.11 | 4.32 | 4.08 | 4.11 | 0.274 | +0.09 (+2.24%) | 10,527,075 |
| 8 Jan 2010 | INR | 4.05 | 4.11 | 3.96 | 4.02 | 0.268 | +0.03 (+0.75%) | 5,879,430 |
| 7 Jan 2010 | INR | 4.08 | 4.08 | 3.93 | 3.99 | 0.266 | -0.06 (-1.48%) | 3,478,815 |
| 6 Jan 2010 | INR | 4.08 | 4.14 | 4.05 | 4.05 | 0.27 | 0.0 (0.0%) | 6,376,545 |
| 5 Jan 2010 | INR | 3.99 | 4.14 | 3.93 | 4.05 | 0.27 | +0.06 (+1.50%) | 12,834,675 |
| 4 Jan 2010 | INR | 4.02 | 4.05 | 3.96 | 3.99 | 0.266 | +0.03 (+0.76%) | 5,676,480 |
| 31 Dec 2009 | INR | 3.78 | 4.14 | 3.78 | 3.96 | 0.264 | +0.18 (+4.76%) | 16,950,240 |
| 30 Dec 2009 | INR | 3.84 | 3.84 | 3.78 | 3.78 | 0.252 | -0.03 (-0.79%) | 2,598,840 |
| 29 Dec 2009 | INR | 3.84 | 3.84 | 3.78 | 3.81 | 0.254 | +0.03 (+0.79%) | 4,499,775 |
| 24 Dec 2009 | INR | 3.84 | 3.87 | 3.78 | 3.78 | 0.252 | -0.03 (-0.79%) | 4,213,485 |
| 23 Dec 2009 | INR | 3.84 | 3.84 | 3.78 | 3.81 | 0.254 | +0.03 (+0.79%) | 3,757,455 |
| 22 Dec 2009 | INR | 3.84 | 3.87 | 3.78 | 3.78 | 0.252 | -0.03 (-0.79%) | 4,556,970 |
| 21 Dec 2009 | INR | 3.84 | 3.9 | 3.81 | 3.81 | 0.254 | -0.03 (-0.78%) | 3,412,620 |
| 18 Dec 2009 | INR | 3.93 | 3.93 | 3.81 | 3.84 | 0.256 | -0.09 (-2.29%) | 4,171,275 |
| 17 Dec 2009 | INR | 3.84 | 4.05 | 3.84 | 3.93 | 0.262 | +0.03 (+0.77%) | 6,763,815 |
| 16 Dec 2009 | INR | 3.93 | 3.96 | 3.87 | 3.9 | 0.26 | -0.06 (-1.52%) | 4,505,580 |
| 15 Dec 2009 | INR | 4.02 | 4.08 | 3.9 | 3.96 | 0.264 | -0.03 (-0.75%) | 4,148,505 |
| 14 Dec 2009 | INR | 3.96 | 4.14 | 3.72 | 3.99 | 0.266 | -0.03 (-0.75%) | 6,875,505 |
| 11 Dec 2009 | INR | 4.11 | 4.14 | 3.99 | 4.02 | 0.268 | -0.06 (-1.47%) | 5,308,785 |
| 10 Dec 2009 | INR | 4.11 | 4.11 | 4.05 | 4.08 | 0.272 | 0.0 (0.0%) | 4,169,655 |
| 9 Dec 2009 | INR | 4.02 | 4.2 | 3.99 | 4.08 | 0.272 | +0.03 (+0.74%) | 11,521,485 |
| 8 Dec 2009 | INR | 4.02 | 4.14 | 3.99 | 4.05 | 0.27 | +0.03 (+0.75%) | 5,644,080 |
| 7 Dec 2009 | INR | 4.2 | 4.2 | 3.99 | 4.02 | 0.268 | -0.06 (-1.47%) | 4,764,690 |
| 4 Dec 2009 | INR | 4.08 | 4.17 | 4.08 | 4.08 | 0.272 | -0.03 (-0.73%) | 6,173,415 |
| 3 Dec 2009 | INR | 4.08 | 4.26 | 4.05 | 4.11 | 0.274 | +0.09 (+2.24%) | 17,283,015 |
| 2 Dec 2009 | INR | 4.08 | 4.11 | 3.99 | 4.02 | 0.268 | -0.03 (-0.74%) | 6,345,000 |
| 1 Dec 2009 | INR | 3.99 | 4.11 | 3.99 | 4.05 | 0.27 | +0.09 (+2.27%) | 8,476,875 |
| 30 Nov 2009 | INR | 4.05 | 4.05 | 3.93 | 3.96 | 0.264 | +0.03 (+0.76%) | 4,959,000 |
| 27 Nov 2009 | INR | 4.14 | 4.32 | 3.87 | 3.93 | 0.262 | -0.12 (-2.96%) | 8,990,505 |
| 26 Nov 2009 | INR | 4.08 | 4.17 | 3.99 | 4.05 | 0.27 | -0.03 (-0.74%) | 4,995,090 |
