| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | INR | 59.5 | 62.7 | 59.5 | 59.9 | 59.9 | +0.6 (+1.01%) | 558,025 |
| 30 Dec 2009 | INR | 55.7 | 59.9 | 55 | 59.3 | 59.3 | +4.35 (+7.92%) | 336,350 |
| 29 Dec 2009 | INR | 55 | 56.5 | 54.4 | 54.95 | 54.95 | +0.1 (+0.18%) | 764,375 |
| 24 Dec 2009 | INR | 56.6 | 56.7 | 54.7 | 54.85 | 54.85 | -0.7 (-1.26%) | 441,852 |
| 23 Dec 2009 | INR | 55 | 58.5 | 54.5 | 55.55 | 55.55 | +0.55 (+1.00%) | 728,462 |
| 22 Dec 2009 | INR | 56 | 56.35 | 54.15 | 55 | 55 | -0.5 (-0.90%) | 436,155 |
| 21 Dec 2009 | INR | 56.5 | 56.5 | 55.2 | 55.5 | 55.5 | -1.2 (-2.12%) | 43,183 |
| 18 Dec 2009 | INR | 56.5 | 57.35 | 56 | 56.7 | 56.7 | +0.5 (+0.89%) | 39,918 |
| 17 Dec 2009 | INR | 55.9 | 58.2 | 55.6 | 56.2 | 56.2 | +1.2 (+2.18%) | 118,698 |
| 16 Dec 2009 | INR | 56.2 | 56.25 | 55 | 55 | 55 | -0.45 (-0.81%) | 49,136 |
| 15 Dec 2009 | INR | 56 | 57.25 | 54.8 | 55.45 | 55.45 | -1.2 (-2.12%) | 48,116 |
| 14 Dec 2009 | INR | 56.35 | 59.5 | 55.15 | 56.65 | 56.65 | +0.65 (+1.16%) | 167,795 |
| 11 Dec 2009 | INR | 60.8 | 60.8 | 55.9 | 56 | 56 | -3.55 (-5.96%) | 222,664 |
| 10 Dec 2009 | INR | 53.5 | 63.9 | 50.5 | 59.55 | 59.55 | +4.55 (+8.27%) | 678,035 |
| 9 Dec 2009 | INR | 55 | 55.75 | 53.35 | 55 | 55 | +1 (+1.85%) | 23,863 |
| 8 Dec 2009 | INR | 54 | 55.9 | 53.15 | 54 | 54 | -0.4 (-0.74%) | 18,895 |
| 7 Dec 2009 | INR | 56.3 | 56.3 | 54.4 | 54.4 | 54.4 | +0.4 (+0.74%) | 13,589 |
| 4 Dec 2009 | INR | 54 | 54.85 | 53.3 | 54 | 54 | -1 (-1.82%) | 23,328 |
| 3 Dec 2009 | INR | 55.25 | 56 | 54 | 55 | 55 | +0.5 (+0.92%) | 39,811 |
| 2 Dec 2009 | INR | 56 | 56 | 54.2 | 54.5 | 54.5 | -1 (-1.80%) | 18,075 |
| 1 Dec 2009 | INR | 53.2 | 56.4 | 53.2 | 55.5 | 55.5 | +2.5 (+4.72%) | 56,999 |
| 30 Nov 2009 | INR | 54.75 | 55 | 52.5 | 53 | 53 | +1 (+1.92%) | 43,086 |
| 27 Nov 2009 | INR | 55 | 55 | 52 | 52 | 52 | -3 (-5.45%) | 53,066 |
| 26 Nov 2009 | INR | 57 | 57.95 | 55 | 55 | 55 | -1 (-1.79%) | 47,582 |
| 25 Nov 2009 | INR | 56.4 | 57.45 | 55.1 | 56 | 56 | -0.5 (-0.88%) | 48,995 |
| 24 Nov 2009 | INR | 58.5 | 58.5 | 55.55 | 56.5 | 56.5 | +0.9 (+1.62%) | 33,912 |
| 23 Nov 2009 | INR | 57.35 | 59.8 | 55.55 | 55.6 | 55.6 | -1.75 (-3.05%) | 55,635 |
| 20 Nov 2009 | INR | 56.5 | 59.4 | 56.5 | 57.35 | 57.35 | -1.1 (-1.88%) | 52,469 |
| 19 Nov 2009 | INR | 58.5 | 61.9 | 57.15 | 58.45 | 58.45 | +0.2 (+0.34%) | 98,073 |
| 18 Nov 2009 | INR | 57 | 58.85 | 56.1 | 58.25 | 58.25 | -0.65 (-1.10%) | 56,830 |
