| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 62.2 | 68.2 | 62 | 66.6 | 13.32 | +4.95 (+8.03%) | 7,754,410 |
| 8 Jan 2010 | INR | 58.25 | 65 | 58.25 | 61.65 | 12.33 | +4.65 (+8.16%) | 7,884,275 |
| 7 Jan 2010 | INR | 57 | 57.4 | 56.25 | 57 | 11.4 | +0.65 (+1.15%) | 466,005 |
| 6 Jan 2010 | INR | 58 | 58 | 56.1 | 56.35 | 11.27 | -0.55 (-0.97%) | 430,635 |
| 5 Jan 2010 | INR | 57.2 | 58.5 | 56.75 | 56.9 | 11.38 | -0.05 (-0.09%) | 819,080 |
| 4 Jan 2010 | INR | 56.5 | 57.4 | 55.4 | 56.95 | 11.39 | +0.7 (+1.24%) | 531,145 |
| 31 Dec 2009 | INR | 57.4 | 57.4 | 56.05 | 56.25 | 11.25 | -0.1 (-0.18%) | 387,370 |
| 30 Dec 2009 | INR | 56.4 | 57.35 | 56.15 | 56.35 | 11.27 | -0.05 (-0.09%) | 438,390 |
| 29 Dec 2009 | INR | 56.3 | 57.25 | 56 | 56.4 | 11.28 | +0.9 (+1.62%) | 806,045 |
| 24 Dec 2009 | INR | 54.6 | 56.4 | 54.5 | 55.5 | 11.1 | +1.55 (+2.87%) | 1,626,935 |
| 23 Dec 2009 | INR | 55 | 56.4 | 53.4 | 53.95 | 10.79 | -0.3 (-0.55%) | 985,950 |
| 22 Dec 2009 | INR | 52.6 | 55.7 | 51.8 | 54.25 | 10.85 | +2 (+3.83%) | 2,279,880 |
| 21 Dec 2009 | INR | 53.25 | 53.25 | 52 | 52.25 | 10.45 | -0.05 (-0.10%) | 171,945 |
| 18 Dec 2009 | INR | 52.5 | 53.25 | 51.85 | 52.3 | 10.46 | -0.2 (-0.38%) | 275,995 |
| 17 Dec 2009 | INR | 53.4 | 54.4 | 52.25 | 52.5 | 10.5 | -0.95 (-1.78%) | 307,065 |
| 16 Dec 2009 | INR | 52.9 | 54.4 | 51.85 | 53.45 | 10.69 | +1.4 (+2.69%) | 818,530 |
| 15 Dec 2009 | INR | 51 | 52.45 | 51 | 52.05 | 10.41 | +0.85 (+1.66%) | 329,245 |
| 14 Dec 2009 | INR | 52.5 | 54.5 | 51.05 | 51.2 | 10.24 | -1.05 (-2.01%) | 223,960 |
| 11 Dec 2009 | INR | 53.5 | 54 | 52 | 52.25 | 10.45 | -0.75 (-1.42%) | 223,250 |
| 10 Dec 2009 | INR | 52.95 | 53.45 | 52.1 | 53 | 10.6 | +0.75 (+1.44%) | 309,940 |
| 9 Dec 2009 | INR | 51.5 | 53.2 | 51.5 | 52.25 | 10.45 | +0.1 (+0.19%) | 142,150 |
| 8 Dec 2009 | INR | 52 | 52.6 | 51.55 | 52.15 | 10.43 | +0.05 (+0.10%) | 161,855 |
| 7 Dec 2009 | INR | 53.25 | 53.45 | 51.85 | 52.1 | 10.42 | -0.6 (-1.14%) | 336,670 |
| 4 Dec 2009 | INR | 52.4 | 54.5 | 51.85 | 52.7 | 10.54 | +0.4 (+0.76%) | 644,605 |
| 3 Dec 2009 | INR | 54.4 | 54.4 | 52 | 52.3 | 10.46 | -1.2 (-2.24%) | 635,370 |
| 2 Dec 2009 | INR | 52.75 | 55 | 52.5 | 53.5 | 10.7 | +2.05 (+3.98%) | 1,153,355 |
| 1 Dec 2009 | INR | 49.4 | 52.9 | 48.55 | 51.45 | 10.29 | +3.05 (+6.30%) | 1,017,855 |
| 30 Nov 2009 | INR | 49.4 | 49.4 | 48.25 | 48.4 | 9.68 | +0.25 (+0.52%) | 273,320 |
| 27 Nov 2009 | INR | 49 | 49 | 47.1 | 48.15 | 9.63 | -1.3 (-2.63%) | 223,845 |
| 26 Nov 2009 | INR | 49.1 | 49.85 | 48 | 49.45 | 9.89 | -0.1 (-0.20%) | 234,950 |
