| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | INR | 61.25 | 61.55 | 60.4 | 61.3 | 61.3 | +1.05 (+1.74%) | 5,140,000 |
| 5 Jan 2010 | INR | 58.5 | 60.7 | 58.3 | 60.25 | 60.25 | +2.05 (+3.52%) | 4,590,000 |
| 4 Jan 2010 | INR | 58.2 | 58.9 | 57.65 | 58.2 | 58.2 | +0.15 (+0.26%) | 1,490,000 |
| 31 Dec 2009 | INR | 59.1 | 60 | 57.4 | 58.05 | 58.05 | -0.9 (-1.53%) | 3,910,000 |
| 30 Dec 2009 | INR | 59 | 59.6 | 58.3 | 58.95 | 58.95 | +0.45 (+0.77%) | 2,810,000 |
| 29 Dec 2009 | INR | 58.5 | 59.4 | 58.1 | 58.5 | 58.5 | +0.2 (+0.34%) | 1,730,000 |
| 24 Dec 2009 | INR | 59.5 | 60.7 | 57.8 | 58.3 | 58.3 | -1.65 (-2.75%) | 4,400,000 |
| 23 Dec 2009 | INR | 58.5 | 60.15 | 58.35 | 59.95 | 59.95 | +1.6 (+2.74%) | 5,210,000 |
| 22 Dec 2009 | INR | 57.2 | 58.6 | 57 | 58.35 | 58.35 | +1.3 (+2.28%) | 2,830,000 |
| 21 Dec 2009 | INR | 57.4 | 57.8 | 56.95 | 57.05 | 57.05 | +0.1 (+0.18%) | 2,910,000 |
| 18 Dec 2009 | INR | 58 | 58 | 56.6 | 56.95 | 56.95 | -1.3 (-2.23%) | 4,220,000 |
| 17 Dec 2009 | INR | 59 | 59.2 | 57.65 | 58.25 | 58.25 | -0.7 (-1.19%) | 4,210,000 |
| 16 Dec 2009 | INR | 56.55 | 59.5 | 54.25 | 58.95 | 58.95 | +2.4 (+4.24%) | 12,050,000 |
| 15 Dec 2009 | INR | 58.3 | 58.7 | 56.1 | 56.55 | 56.55 | -1.75 (-3.00%) | 5,610,000 |
| 14 Dec 2009 | INR | 59.7 | 59.7 | 58 | 58.3 | 58.3 | -1.45 (-2.43%) | 5,930,000 |
| 11 Dec 2009 | INR | 60 | 61.5 | 58.1 | 59.75 | 59.75 | -0.6 (-0.99%) | 16,840,000 |
| 10 Dec 2009 | INR | 58.25 | 60.85 | 57.8 | 60.35 | 60.35 | +2.55 (+4.41%) | 17,810,000 |
| 9 Dec 2009 | INR | 56 | 58 | 54.8 | 57.8 | 57.8 | +2.2 (+3.96%) | 9,550,000 |
| 8 Dec 2009 | INR | 54 | 55.75 | 54 | 55.6 | 55.6 | +1.2 (+2.21%) | 6,500,000 |
| 7 Dec 2009 | INR | 55.1 | 55.45 | 54 | 54.4 | 54.4 | -0.35 (-0.64%) | 6,490,000 |
| 4 Dec 2009 | INR | 54 | 55.2 | 53.1 | 54.75 | 54.75 | +0.85 (+1.58%) | 6,690,000 |
| 3 Dec 2009 | INR | 54.35 | 55.4 | 53.2 | 53.9 | 53.9 | +0.5 (+0.94%) | 6,020,000 |
| 2 Dec 2009 | INR | 52.3 | 53.85 | 52.15 | 53.4 | 53.4 | +1.4 (+2.69%) | 9,660,000 |
| 1 Dec 2009 | INR | 51.3 | 52.3 | 51.3 | 52 | 52 | +1.05 (+2.06%) | 6,730,000 |
| 30 Nov 2009 | INR | 49.5 | 51.8 | 49.15 | 50.95 | 50.95 | +2 (+4.09%) | 9,950,000 |
| 27 Nov 2009 | INR | 48.8 | 49.2 | 48 | 48.95 | 48.95 | -0.25 (-0.51%) | 4,710,000 |
| 26 Nov 2009 | INR | 49 | 50.6 | 49 | 49.2 | 49.2 | +0.2 (+0.41%) | 6,980,000 |
| 25 Nov 2009 | INR | 49.5 | 49.6 | 48.85 | 49 | 49 | -0.25 (-0.51%) | 2,810,000 |
| 24 Nov 2009 | INR | 49.5 | 49.75 | 49 | 49.25 | 49.25 | -0.1 (-0.20%) | 4,480,000 |
| 23 Nov 2009 | INR | 51.05 | 51.25 | 49.15 | 49.35 | 49.35 | -1.7 (-3.33%) | 6,360,000 |
