| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | INR | 38.6 | 39.25 | 38.1 | 38.6 | 38.6 | +0.1 (+0.26%) | 8,406,811 |
| 6 Jan 2010 | INR | 37.85 | 38.6 | 37 | 38.5 | 38.5 | +1.05 (+2.80%) | 2,864,090 |
| 5 Jan 2010 | INR | 38.5 | 38.6 | 37.25 | 37.45 | 37.45 | -0.45 (-1.19%) | 3,558,932 |
| 4 Jan 2010 | INR | 35.7 | 38.2 | 35.5 | 37.9 | 37.9 | +2.4 (+6.76%) | 8,227,362 |
| 31 Dec 2009 | INR | 35.85 | 36.05 | 35.1 | 35.5 | 35.5 | -0.05 (-0.14%) | 2,845,818 |
| 30 Dec 2009 | INR | 36.5 | 36.75 | 35.5 | 35.55 | 35.55 | -0.95 (-2.60%) | 2,356,531 |
| 29 Dec 2009 | INR | 36.7 | 36.9 | 36.5 | 36.5 | 36.5 | +0.2 (+0.55%) | 1,519,635 |
| 24 Dec 2009 | INR | 36.75 | 37.6 | 36.2 | 36.3 | 36.3 | +0.1 (+0.28%) | 3,681,715 |
| 23 Dec 2009 | INR | 35.7 | 36.35 | 35.6 | 36.2 | 36.2 | +0.55 (+1.54%) | 1,367,637 |
| 22 Dec 2009 | INR | 35.6 | 35.9 | 35.3 | 35.65 | 35.65 | +0.6 (+1.71%) | 1,563,706 |
| 21 Dec 2009 | INR | 36.9 | 36.9 | 35.05 | 35.05 | 35.05 | -1.3 (-3.58%) | 1,611,591 |
| 18 Dec 2009 | INR | 36.9 | 36.9 | 35.8 | 36.35 | 36.35 | -0.15 (-0.41%) | 1,488,408 |
| 17 Dec 2009 | INR | 37.7 | 37.7 | 36.45 | 36.5 | 36.5 | -0.95 (-2.54%) | 1,659,523 |
| 16 Dec 2009 | INR | 38.15 | 38.35 | 37.3 | 37.45 | 37.45 | -0.5 (-1.32%) | 2,836,381 |
| 15 Dec 2009 | INR | 37.4 | 38.95 | 37.4 | 37.95 | 37.95 | +0.9 (+2.43%) | 5,120,067 |
| 14 Dec 2009 | INR | 37.7 | 37.8 | 36.85 | 37.05 | 37.05 | -0.6 (-1.59%) | 2,215,037 |
| 11 Dec 2009 | INR | 39.25 | 39.25 | 37.5 | 37.65 | 37.65 | -0.95 (-2.46%) | 2,963,197 |
| 10 Dec 2009 | INR | 37.9 | 38.95 | 37.6 | 38.6 | 38.6 | +0.65 (+1.71%) | 2,706,913 |
| 9 Dec 2009 | INR | 36.95 | 38.7 | 36.95 | 37.95 | 37.95 | +0.65 (+1.74%) | 3,864,777 |
| 8 Dec 2009 | INR | 36.5 | 37.6 | 36.5 | 37.3 | 37.3 | +0.9 (+2.47%) | 3,208,375 |
| 7 Dec 2009 | INR | 37 | 37.45 | 36.3 | 36.4 | 36.4 | -0.55 (-1.49%) | 2,404,165 |
| 4 Dec 2009 | INR | 35.05 | 36.95 | 35.05 | 36.95 | 36.95 | +1.45 (+4.08%) | 2,832,234 |
| 3 Dec 2009 | INR | 36.5 | 36.6 | 35.45 | 35.5 | 35.5 | -0.2 (-0.56%) | 2,622,420 |
| 2 Dec 2009 | INR | 36 | 36.5 | 34.95 | 35.7 | 35.7 | +0.15 (+0.42%) | 3,157,994 |
| 1 Dec 2009 | INR | 35.75 | 36.1 | 35.25 | 35.55 | 35.55 | +0.2 (+0.57%) | 2,322,462 |
| 30 Nov 2009 | INR | 34.55 | 35.8 | 34.55 | 35.35 | 35.35 | +0.95 (+2.76%) | 3,374,778 |
| 27 Nov 2009 | INR | 33.7 | 34.9 | 32.8 | 34.4 | 34.4 | +0.4 (+1.18%) | 3,591,246 |
| 26 Nov 2009 | INR | 33.45 | 34.2 | 33.15 | 34 | 34 | +0.3 (+0.89%) | 4,679,673 |
| 25 Nov 2009 | INR | 34.25 | 34.45 | 33.45 | 33.7 | 33.7 | -0.2 (-0.59%) | 2,170,854 |
| 24 Nov 2009 | INR | 33.55 | 34.2 | 33.3 | 33.9 | 33.9 | +0.3 (+0.89%) | 2,926,617 |
