| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2010 | INR | 76.44 | 77.61 | 75.82 | 76.29 | 76.29 | +0.01 (+0.01%) | 2,407,555 |
| 8 Feb 2010 | INR | 78.67 | 79.09 | 75.33 | 76.28 | 76.28 | -1.21 (-1.56%) | 3,433,155 |
| 6 Feb 2010 | INR | 75.31 | 78.42 | 75.31 | 77.49 | 77.49 | +1.99 (+2.64%) | 466,808 |
| 5 Feb 2010 | INR | 77.79 | 78.76 | 74.49 | 75.5 | 75.5 | -2.96 (-3.77%) | 5,157,970 |
| 4 Feb 2010 | INR | 81.04 | 81.94 | 78.06 | 78.46 | 78.46 | -0.68 (-0.86%) | 7,154,117 |
| 3 Feb 2010 | INR | 78.83 | 80 | 77.34 | 79.14 | 79.14 | +0.94 (+1.20%) | 3,553,706 |
| 2 Feb 2010 | INR | 78.89 | 79.56 | 76.28 | 78.2 | 78.2 | +0.57 (+0.73%) | 3,995,728 |
| 1 Feb 2010 | INR | 74.89 | 78.4 | 74.28 | 77.63 | 77.63 | +3.47 (+4.68%) | 5,974,820 |
| 29 Jan 2010 | INR | 75.04 | 75.56 | 72.04 | 74.16 | 74.16 | -0.73 (-0.97%) | 11,779,521 |
| 28 Jan 2010 | INR | 77.78 | 78.29 | 74.04 | 74.89 | 74.89 | -1.69 (-2.21%) | 8,470,008 |
| 27 Jan 2010 | INR | 77.78 | 78.38 | 75.6 | 76.58 | 76.58 | -1.52 (-1.95%) | 4,254,721 |
| 25 Jan 2010 | INR | 78.69 | 78.69 | 76.9 | 78.1 | 78.1 | -0.03 (-0.04%) | 1,878,652 |
| 22 Jan 2010 | INR | 78 | 78.64 | 75.39 | 78.13 | 78.13 | +0.12 (+0.15%) | 5,929,212 |
| 21 Jan 2010 | INR | 80.11 | 81.29 | 77.58 | 78.01 | 78.01 | -2.55 (-3.17%) | 4,703,610 |
| 20 Jan 2010 | INR | 84.09 | 84.2 | 80 | 80.56 | 80.56 | -3.04 (-3.64%) | 10,208,129 |
| 19 Jan 2010 | INR | 86 | 87.89 | 83.16 | 83.6 | 83.6 | -2.44 (-2.84%) | 4,639,381 |
| 18 Jan 2010 | INR | 86.64 | 87.44 | 85.58 | 86.04 | 86.04 | +0.16 (+0.19%) | 1,337,446 |
| 15 Jan 2010 | INR | 87.07 | 88 | 85.6 | 85.88 | 85.88 | -1.19 (-1.37%) | 1,890,883 |
| 14 Jan 2010 | INR | 86.64 | 88.04 | 86.29 | 87.07 | 87.07 | +1.19 (+1.39%) | 3,339,056 |
| 13 Jan 2010 | INR | 85.4 | 87.11 | 84.89 | 85.88 | 85.88 | +0.9 (+1.06%) | 3,476,774 |
| 12 Jan 2010 | INR | 87.33 | 87.71 | 84.74 | 84.98 | 84.98 | -1.71 (-1.97%) | 4,304,297 |
| 11 Jan 2010 | INR | 87.76 | 89.33 | 86.07 | 86.69 | 86.69 | -0.8 (-0.91%) | 3,113,646 |
| 8 Jan 2010 | INR | 87.11 | 89.78 | 86.5 | 87.49 | 87.49 | +1.02 (+1.18%) | 3,754,222 |
| 7 Jan 2010 | INR | 86.8 | 87.11 | 85.68 | 86.47 | 86.47 | -0.17 (-0.20%) | 3,892,943 |
| 6 Jan 2010 | INR | 88.22 | 89.49 | 85.33 | 86.64 | 86.64 | -2.25 (-2.53%) | 5,556,639 |
| 5 Jan 2010 | INR | 88.67 | 89.63 | 87.89 | 88.89 | 88.89 | +0.06 (+0.07%) | 3,117,260 |
| 4 Jan 2010 | INR | 87.44 | 90.44 | 86.78 | 88.83 | 88.83 | +2.1 (+2.42%) | 3,900,445 |
| 31 Dec 2009 | INR | 86.14 | 87.42 | 85.48 | 86.73 | 86.73 | +0.59 (+0.68%) | 3,888,061 |
| 30 Dec 2009 | INR | 86.22 | 86.87 | 85.02 | 86.14 | 86.14 | +0.12 (+0.14%) | 2,705,541 |
| 29 Dec 2009 | INR | 87.33 | 87.76 | 85.62 | 86.02 | 86.02 | -0.94 (-1.08%) | 2,204,011 |
