| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2009 | INR | 57.37 | 58.22 | 54.93 | 55.33 | 55.33 | -1.99 (-3.47%) | 69,070 |
| 14 Dec 2009 | INR | 57.87 | 58.57 | 57.12 | 57.32 | 57.32 | -0.35 (-0.61%) | 78,830 |
| 11 Dec 2009 | INR | 58.67 | 59.57 | 57.02 | 57.67 | 57.67 | -0.75 (-1.28%) | 132,920 |
| 10 Dec 2009 | INR | 58.77 | 59.32 | 58.02 | 58.42 | 58.42 | +0.05 (+0.09%) | 81,040 |
| 9 Dec 2009 | INR | 58.57 | 59.52 | 57.97 | 58.37 | 58.37 | -0.1 (-0.17%) | 92,490 |
| 8 Dec 2009 | INR | 59.77 | 59.77 | 57.37 | 58.47 | 58.47 | +0.5 (+0.86%) | 183,870 |
| 7 Dec 2009 | INR | 57.77 | 59.37 | 57.12 | 57.97 | 57.97 | +0.65 (+1.13%) | 151,530 |
| 4 Dec 2009 | INR | 58.32 | 58.87 | 56.97 | 57.32 | 57.32 | -1.1 (-1.88%) | 64,480 |
| 3 Dec 2009 | INR | 58.67 | 59.77 | 58.02 | 58.42 | 58.42 | +0.25 (+0.43%) | 103,350 |
| 2 Dec 2009 | INR | 58.77 | 59.07 | 57.97 | 58.17 | 58.17 | +0.3 (+0.52%) | 84,570 |
| 1 Dec 2009 | INR | 57.67 | 58.32 | 56.18 | 57.87 | 57.87 | +1.05 (+1.85%) | 106,490 |
| 30 Nov 2009 | INR | 57.72 | 57.87 | 56.47 | 56.82 | 56.82 | 0.0 (0.0%) | 95,760 |
| 27 Nov 2009 | INR | 57.87 | 57.87 | 55.68 | 56.82 | 56.82 | -1.25 (-2.15%) | 153,300 |
| 26 Nov 2009 | INR | 59.82 | 59.97 | 57.87 | 58.07 | 58.07 | -1.5 (-2.52%) | 77,860 |
| 25 Nov 2009 | INR | 60.81 | 62.26 | 59.12 | 59.57 | 59.57 | -1 (-1.65%) | 413,160 |
| 24 Nov 2009 | INR | 58.42 | 62.11 | 58.42 | 60.57 | 60.57 | +1.5 (+2.54%) | 538,010 |
| 23 Nov 2009 | INR | 58.87 | 60.22 | 57.52 | 59.07 | 59.07 | +1.55 (+2.69%) | 178,120 |
| 20 Nov 2009 | INR | 56.97 | 59.07 | 56.87 | 57.52 | 57.52 | +0.2 (+0.35%) | 144,600 |
| 19 Nov 2009 | INR | 58.92 | 58.92 | 56.87 | 57.32 | 57.32 | -1.3 (-2.22%) | 119,420 |
| 18 Nov 2009 | INR | 58.37 | 59.77 | 58.17 | 58.62 | 58.62 | +0.05 (+0.09%) | 104,360 |
| 17 Nov 2009 | INR | 57.42 | 59.12 | 56.87 | 58.57 | 58.57 | +1.45 (+2.54%) | 356,580 |
| 16 Nov 2009 | INR | 57.72 | 58.12 | 56.87 | 57.12 | 57.12 | 0.0 (0.0%) | 54,750 |
| 13 Nov 2009 | INR | 56.37 | 58.27 | 55.98 | 57.12 | 57.12 | -0.15 (-0.26%) | 93,860 |
| 12 Nov 2009 | INR | 57.97 | 58.57 | 56.92 | 57.27 | 57.27 | -0.45 (-0.78%) | 130,460 |
| 11 Nov 2009 | INR | 58.22 | 58.47 | 56.92 | 57.72 | 57.72 | -0.5 (-0.86%) | 191,610 |
| 10 Nov 2009 | INR | 59.62 | 60.86 | 57.87 | 58.22 | 58.22 | -0.35 (-0.60%) | 456,510 |
| 9 Nov 2009 | INR | 53.93 | 59.12 | 53.93 | 58.57 | 58.57 | +4.59 (+8.50%) | 730,600 |
| 6 Nov 2009 | INR | 50.39 | 54.58 | 50.39 | 53.98 | 53.98 | +4.54 (+9.18%) | 432,390 |
| 5 Nov 2009 | INR | 48.39 | 50.29 | 47.69 | 49.44 | 49.44 | +1.3 (+2.70%) | 389,380 |
| 4 Nov 2009 | INR | 47.99 | 49.39 | 47.59 | 48.14 | 48.14 | +0.85 (+1.80%) | 464,180 |
