| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 45.65 | 51.7 | 45.65 | 49.95 | 49.95 | +6.3 (+14.43%) | 936,994 |
| 8 Jan 2010 | INR | 41.65 | 45 | 41.65 | 43.65 | 43.65 | +2.05 (+4.93%) | 186,605 |
| 7 Jan 2010 | INR | 40.65 | 43 | 40.65 | 41.6 | 41.6 | -0.15 (-0.36%) | 140,501 |
| 6 Jan 2010 | INR | 40.65 | 42.85 | 40.65 | 41.75 | 41.75 | +0.05 (+0.12%) | 50,470 |
| 5 Jan 2010 | INR | 41.2 | 42.9 | 41.2 | 41.7 | 41.7 | -0.15 (-0.36%) | 59,332 |
| 4 Jan 2010 | INR | 40.3 | 42.65 | 36.7 | 41.85 | 41.85 | +0.75 (+1.82%) | 72,110 |
| 31 Dec 2009 | INR | 40.05 | 41.5 | 40.05 | 41.1 | 41.1 | +0.7 (+1.73%) | 28,947 |
| 30 Dec 2009 | INR | 40.4 | 41.7 | 40.2 | 40.4 | 40.4 | -0.2 (-0.49%) | 31,707 |
| 29 Dec 2009 | INR | 39.5 | 41.5 | 39.5 | 40.6 | 40.6 | +0.9 (+2.27%) | 34,629 |
| 24 Dec 2009 | INR | 39.4 | 40.8 | 39.4 | 39.7 | 39.7 | 0.0 (0.0%) | 27,512 |
| 23 Dec 2009 | INR | 39.35 | 40.85 | 39.35 | 39.7 | 39.7 | +0.1 (+0.25%) | 21,824 |
| 22 Dec 2009 | INR | 42.2 | 42.2 | 38.15 | 39.6 | 39.6 | +1.2 (+3.13%) | 42,696 |
| 21 Dec 2009 | INR | 39.6 | 40.2 | 38.05 | 38.4 | 38.4 | -0.65 (-1.66%) | 26,422 |
| 18 Dec 2009 | INR | 39.1 | 41.6 | 38.5 | 39.05 | 39.05 | -0.8 (-2.01%) | 32,138 |
| 17 Dec 2009 | INR | 37.1 | 43.35 | 37.1 | 39.85 | 39.85 | +1.85 (+4.87%) | 168,647 |
| 16 Dec 2009 | INR | 37.75 | 38.7 | 37.2 | 38 | 38 | -0.55 (-1.43%) | 19,629 |
| 15 Dec 2009 | INR | 38.7 | 39.7 | 37.65 | 38.55 | 38.55 | +0.15 (+0.39%) | 28,399 |
| 14 Dec 2009 | INR | 39.25 | 39.5 | 38.25 | 38.4 | 38.4 | -1.15 (-2.91%) | 24,284 |
| 11 Dec 2009 | INR | 40.5 | 41.4 | 39.4 | 39.55 | 39.55 | -0.7 (-1.74%) | 23,214 |
| 10 Dec 2009 | INR | 39.8 | 40.4 | 39.35 | 40.25 | 40.25 | +0.05 (+0.12%) | 34,530 |
| 9 Dec 2009 | INR | 40.3 | 41.4 | 40 | 40.2 | 40.2 | -0.95 (-2.31%) | 25,621 |
| 8 Dec 2009 | INR | 42 | 42.5 | 40.3 | 41.15 | 41.15 | -0.2 (-0.48%) | 98,591 |
| 7 Dec 2009 | INR | 40.3 | 42.8 | 40.3 | 41.35 | 41.35 | +1 (+2.48%) | 134,546 |
| 4 Dec 2009 | INR | 41.3 | 43.25 | 39.05 | 40.35 | 40.35 | -0.95 (-2.30%) | 69,823 |
| 3 Dec 2009 | INR | 44.4 | 44.4 | 41.05 | 41.3 | 41.3 | -3.1 (-6.98%) | 162,838 |
| 2 Dec 2009 | INR | 35.1 | 44.4 | 35.1 | 44.4 | 44.4 | +7.4 (+20%) | 701,257 |
| 1 Dec 2009 | INR | 36 | 37.5 | 35.85 | 37 | 37 | +1.55 (+4.37%) | 39,268 |
| 30 Nov 2009 | INR | 34.1 | 36 | 34.1 | 35.45 | 35.45 | +0.45 (+1.29%) | 35,437 |
| 27 Nov 2009 | INR | 35.1 | 35.2 | 34 | 35 | 35 | -1.05 (-2.91%) | 36,104 |
| 26 Nov 2009 | INR | 36.55 | 37.25 | 35.5 | 36.05 | 36.05 | -0.5 (-1.37%) | 23,140 |
