| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 86 | 86 | 82.3 | 82.65 | 82.65 | +0.05 (+0.06%) | 125,845 |
| 8 Jan 2010 | INR | 84.45 | 85.4 | 82.25 | 82.6 | 82.6 | -1.15 (-1.37%) | 179,172 |
| 7 Jan 2010 | INR | 84.8 | 85.8 | 83.05 | 83.75 | 83.75 | -0.5 (-0.59%) | 256,721 |
| 6 Jan 2010 | INR | 81 | 85.9 | 80 | 84.25 | 84.25 | +3.4 (+4.21%) | 689,623 |
| 5 Jan 2010 | INR | 82 | 82.2 | 80.1 | 80.85 | 80.85 | -0.15 (-0.19%) | 152,874 |
| 4 Jan 2010 | INR | 84 | 84 | 80.5 | 81 | 81 | -1.75 (-2.11%) | 185,400 |
| 31 Dec 2009 | INR | 82 | 85.3 | 80 | 82.75 | 82.75 | +2.2 (+2.73%) | 564,634 |
| 30 Dec 2009 | INR | 79.85 | 82.1 | 79.4 | 80.55 | 80.55 | +1.45 (+1.83%) | 430,221 |
| 29 Dec 2009 | INR | 80 | 80.25 | 78 | 79.1 | 79.1 | +1.1 (+1.41%) | 198,289 |
| 24 Dec 2009 | INR | 78 | 79.45 | 77.1 | 78 | 78 | +0.35 (+0.45%) | 313,255 |
| 23 Dec 2009 | INR | 77.9 | 79.9 | 77.3 | 77.65 | 77.65 | +0.55 (+0.71%) | 271,076 |
| 22 Dec 2009 | INR | 76 | 77.85 | 76 | 77.1 | 77.1 | +1.55 (+2.05%) | 229,351 |
| 21 Dec 2009 | INR | 75.6 | 77.75 | 74.75 | 75.55 | 75.55 | +1 (+1.34%) | 224,869 |
| 18 Dec 2009 | INR | 75.25 | 77.9 | 74.25 | 74.55 | 74.55 | -0.8 (-1.06%) | 299,632 |
| 17 Dec 2009 | INR | 75 | 76.5 | 74.5 | 75.35 | 75.35 | +0.7 (+0.94%) | 104,878 |
| 16 Dec 2009 | INR | 75.3 | 76.85 | 74 | 74.65 | 74.65 | -1.55 (-2.03%) | 103,613 |
| 15 Dec 2009 | INR | 75 | 78.8 | 74 | 76.2 | 76.2 | +1.7 (+2.28%) | 953,105 |
| 14 Dec 2009 | INR | 73.5 | 75.5 | 73.5 | 74.5 | 74.5 | +1.6 (+2.19%) | 340,789 |
| 11 Dec 2009 | INR | 74.5 | 75.4 | 72.45 | 72.9 | 72.9 | -0.65 (-0.88%) | 452,513 |
| 10 Dec 2009 | INR | 71 | 74.45 | 70.5 | 73.55 | 73.55 | +3.5 (+5.00%) | 577,672 |
| 9 Dec 2009 | INR | 70.9 | 70.95 | 69.85 | 70.05 | 70.05 | -0.85 (-1.20%) | 118,902 |
| 8 Dec 2009 | INR | 70 | 71.45 | 70 | 70.9 | 70.9 | +0.65 (+0.93%) | 184,756 |
| 7 Dec 2009 | INR | 70 | 71.5 | 69.9 | 70.25 | 70.25 | +0.4 (+0.57%) | 160,509 |
| 4 Dec 2009 | INR | 69.9 | 70.5 | 69 | 69.85 | 69.85 | -0.2 (-0.29%) | 113,571 |
| 3 Dec 2009 | INR | 70.95 | 71.2 | 69.55 | 70.05 | 70.05 | -0.55 (-0.78%) | 118,482 |
| 2 Dec 2009 | INR | 72 | 72.7 | 69.25 | 70.6 | 70.6 | -0.8 (-1.12%) | 265,442 |
| 1 Dec 2009 | INR | 72.3 | 73.45 | 70.9 | 71.4 | 71.4 | +0.1 (+0.14%) | 305,677 |
| 30 Nov 2009 | INR | 70 | 72.5 | 70 | 71.3 | 71.3 | +2.4 (+3.48%) | 344,391 |
| 27 Nov 2009 | INR | 69.9 | 69.9 | 66.5 | 68.9 | 68.9 | -1.55 (-2.20%) | 417,527 |
| 26 Nov 2009 | INR | 67.9 | 72.85 | 67.5 | 70.45 | 70.45 | +3.15 (+4.68%) | 1,410,849 |
