| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2010 | INR | 57.82 | 57.82 | 54.93 | 56.72 | 56.72 | +0.35 (+0.62%) | 174,980 |
| 29 Jan 2010 | INR | 54.53 | 56.82 | 53.23 | 56.37 | 56.37 | +0.69 (+1.24%) | 208,750 |
| 28 Jan 2010 | INR | 57.87 | 58.82 | 55.18 | 55.68 | 55.68 | -1.69 (-2.95%) | 237,970 |
| 27 Jan 2010 | INR | 59.87 | 60.86 | 56.47 | 57.37 | 57.37 | -2.7 (-4.49%) | 489,870 |
| 25 Jan 2010 | INR | 61.71 | 62.76 | 59.87 | 60.07 | 60.07 | -1.89 (-3.05%) | 349,640 |
| 22 Jan 2010 | INR | 65.01 | 65.01 | 60.57 | 61.96 | 61.96 | -4.59 (-6.90%) | 682,450 |
| 21 Jan 2010 | INR | 69.84 | 70.24 | 65.85 | 66.55 | 66.55 | -3.59 (-5.12%) | 568,800 |
| 20 Jan 2010 | INR | 68.1 | 71.74 | 67.85 | 70.14 | 70.14 | +1.04 (+1.51%) | 1,480,000 |
| 19 Jan 2010 | INR | 66.85 | 70.34 | 65.7 | 69.1 | 69.1 | +2.5 (+3.75%) | 902,430 |
| 18 Jan 2010 | INR | 65.85 | 67.35 | 65.2 | 66.6 | 66.6 | +0.5 (+0.76%) | 333,700 |
| 15 Jan 2010 | INR | 66.45 | 68.25 | 65.16 | 66.1 | 66.1 | +0.1 (+0.15%) | 457,400 |
| 14 Jan 2010 | INR | 66.45 | 67.55 | 65.55 | 66 | 66 | +0.25 (+0.38%) | 165,330 |
| 13 Jan 2010 | INR | 64.36 | 66.3 | 62.01 | 65.75 | 65.75 | +1.19 (+1.84%) | 334,710 |
| 12 Jan 2010 | INR | 66.5 | 66.75 | 64.06 | 64.56 | 64.56 | -1.79 (-2.70%) | 283,020 |
| 11 Jan 2010 | INR | 64.86 | 67.6 | 64.16 | 66.35 | 66.35 | +1.79 (+2.77%) | 739,570 |
| 8 Jan 2010 | INR | 64.56 | 66.35 | 64.11 | 64.56 | 64.56 | +0.4 (+0.62%) | 434,330 |
| 7 Jan 2010 | INR | 64.26 | 66.1 | 61.96 | 64.16 | 64.16 | +0.35 (+0.55%) | 504,740 |
| 6 Jan 2010 | INR | 65.06 | 65.06 | 62.56 | 63.81 | 63.81 | -0.55 (-0.85%) | 255,210 |
| 5 Jan 2010 | INR | 65.85 | 66.4 | 63.71 | 64.36 | 64.36 | -0.15 (-0.23%) | 979,770 |
| 4 Jan 2010 | INR | 60.27 | 65.25 | 59.17 | 64.51 | 64.51 | +4.74 (+7.93%) | 1,410,000 |
| 31 Dec 2009 | INR | 60.07 | 62.41 | 59.12 | 59.77 | 59.77 | +0.4 (+0.67%) | 336,570 |
| 30 Dec 2009 | INR | 60.86 | 62.26 | 58.97 | 59.37 | 59.37 | -0.85 (-1.41%) | 328,660 |
| 29 Dec 2009 | INR | 57.47 | 60.62 | 57.22 | 60.22 | 60.22 | +3 (+5.24%) | 372,950 |
| 24 Dec 2009 | INR | 57.02 | 57.87 | 56.13 | 57.22 | 57.22 | +0.25 (+0.44%) | 67,570 |
| 23 Dec 2009 | INR | 57.37 | 57.87 | 56.67 | 56.97 | 56.97 | +0.6 (+1.06%) | 119,440 |
| 22 Dec 2009 | INR | 57.12 | 57.52 | 55.88 | 56.37 | 56.37 | -0.35 (-0.62%) | 111,290 |
| 21 Dec 2009 | INR | 56.08 | 58.07 | 56.08 | 56.72 | 56.72 | +0.84 (+1.50%) | 103,190 |
| 18 Dec 2009 | INR | 56.37 | 56.82 | 55.68 | 55.88 | 55.88 | -0.39 (-0.69%) | 50,620 |
| 17 Dec 2009 | INR | 56.67 | 57.27 | 56.08 | 56.27 | 56.27 | -0.25 (-0.44%) | 43,480 |
| 16 Dec 2009 | INR | 55.38 | 56.72 | 55.38 | 56.52 | 56.52 | +1.19 (+2.15%) | 48,910 |
