| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 39 | 39 | 38.3 | 38.8 | 38.8 | +0.25 (+0.65%) | 349,505 |
| 8 Jan 2010 | INR | 38.35 | 39 | 37.6 | 38.55 | 38.55 | +0.85 (+2.25%) | 207,176 |
| 7 Jan 2010 | INR | 39 | 39 | 37.5 | 37.7 | 37.7 | -0.85 (-2.20%) | 89,109 |
| 6 Jan 2010 | INR | 39 | 39.25 | 38.3 | 38.55 | 38.55 | +0.05 (+0.13%) | 269,912 |
| 5 Jan 2010 | INR | 39 | 40 | 38.1 | 38.5 | 38.5 | -0.05 (-0.13%) | 314,221 |
| 4 Jan 2010 | INR | 38.9 | 39.15 | 38.15 | 38.55 | 38.55 | +0.25 (+0.65%) | 156,114 |
| 31 Dec 2009 | INR | 36.85 | 39.3 | 36.85 | 38.3 | 38.3 | +1.45 (+3.93%) | 1,604,595 |
| 30 Dec 2009 | INR | 37.05 | 37.35 | 36.65 | 36.85 | 36.85 | -0.15 (-0.41%) | 27,781 |
| 29 Dec 2009 | INR | 36.9 | 37.2 | 36.25 | 37 | 37 | +1.05 (+2.92%) | 36,431 |
| 24 Dec 2009 | INR | 36.5 | 36.5 | 35.05 | 35.95 | 35.95 | +0.2 (+0.56%) | 44,845 |
| 23 Dec 2009 | INR | 37.15 | 37.15 | 35.6 | 35.75 | 35.75 | -0.35 (-0.97%) | 40,852 |
| 22 Dec 2009 | INR | 36 | 36.85 | 35.9 | 36.1 | 36.1 | 0.0 (0.0%) | 43,210 |
| 21 Dec 2009 | INR | 38 | 38 | 35.85 | 36.1 | 36.1 | -0.8 (-2.17%) | 26,614 |
| 18 Dec 2009 | INR | 37.8 | 38.4 | 36.5 | 36.9 | 36.9 | -1 (-2.64%) | 31,625 |
| 17 Dec 2009 | INR | 36.55 | 38.5 | 36.25 | 37.9 | 37.9 | +1.2 (+3.27%) | 38,582 |
| 16 Dec 2009 | INR | 37 | 37.7 | 36.3 | 36.7 | 36.7 | -0.55 (-1.48%) | 30,926 |
| 15 Dec 2009 | INR | 38.05 | 38.4 | 37 | 37.25 | 37.25 | -0.5 (-1.32%) | 42,732 |
| 14 Dec 2009 | INR | 38.95 | 39.3 | 37.5 | 37.75 | 37.75 | -0.8 (-2.08%) | 67,133 |
| 11 Dec 2009 | INR | 38.9 | 40.95 | 38.25 | 38.55 | 38.55 | +0.35 (+0.92%) | 196,690 |
| 10 Dec 2009 | INR | 39 | 39 | 38 | 38.2 | 38.2 | -0.5 (-1.29%) | 39,483 |
| 9 Dec 2009 | INR | 38.45 | 39.9 | 37.8 | 38.7 | 38.7 | +0.35 (+0.91%) | 73,696 |
| 8 Dec 2009 | INR | 39.95 | 40 | 37.2 | 38.35 | 38.35 | -0.8 (-2.04%) | 357,774 |
| 7 Dec 2009 | INR | 39.5 | 42.5 | 39 | 39.15 | 39.15 | -0.1 (-0.25%) | 102,632 |
| 4 Dec 2009 | INR | 39 | 40 | 38.5 | 39.25 | 39.25 | +0.25 (+0.64%) | 62,548 |
| 3 Dec 2009 | INR | 40.5 | 40.5 | 38 | 39 | 39 | -0.6 (-1.52%) | 46,700 |
| 2 Dec 2009 | INR | 40 | 40.15 | 39.05 | 39.6 | 39.6 | +0.2 (+0.51%) | 136,687 |
| 1 Dec 2009 | INR | 39.45 | 40.4 | 38 | 39.4 | 39.4 | +1 (+2.60%) | 104,739 |
| 30 Nov 2009 | INR | 40.4 | 40.45 | 38.15 | 38.4 | 38.4 | +0.55 (+1.45%) | 44,741 |
| 27 Nov 2009 | INR | 39 | 39 | 37.05 | 37.85 | 37.85 | -1.25 (-3.20%) | 40,572 |
| 26 Nov 2009 | INR | 40.5 | 40.8 | 38.5 | 39.1 | 39.1 | -1.4 (-3.46%) | 58,607 |
