| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | INR | 60.4 | 60.4 | 59.3 | 59.95 | 59.95 | +0.65 (+1.10%) | 1,007,079 |
| 4 Jan 2010 | INR | 58.9 | 59.65 | 57.55 | 59.3 | 59.3 | +0.8 (+1.37%) | 518,295 |
| 31 Dec 2009 | INR | 60.6 | 60.6 | 58 | 58.5 | 58.5 | -0.8 (-1.35%) | 550,813 |
| 30 Dec 2009 | INR | 61.3 | 61.3 | 58.7 | 59.3 | 59.3 | -0.7 (-1.17%) | 948,335 |
| 29 Dec 2009 | INR | 60.15 | 61.35 | 58.7 | 60 | 60 | +0.7 (+1.18%) | 1,334,320 |
| 24 Dec 2009 | INR | 59.45 | 60 | 58 | 59.3 | 59.3 | +0.95 (+1.63%) | 1,475,016 |
| 23 Dec 2009 | INR | 57.45 | 58.7 | 56.2 | 58.35 | 58.35 | +1.55 (+2.73%) | 2,338,111 |
| 22 Dec 2009 | INR | 57.8 | 57.8 | 55.7 | 56.8 | 56.8 | +0.4 (+0.71%) | 965,411 |
| 21 Dec 2009 | INR | 57.25 | 59.1 | 55.5 | 56.4 | 56.4 | +0.2 (+0.36%) | 3,108,007 |
| 18 Dec 2009 | INR | 53.85 | 60.65 | 53.75 | 56.2 | 56.2 | +2.9 (+5.44%) | 9,432,618 |
| 17 Dec 2009 | INR | 50.65 | 54.15 | 50 | 53.3 | 53.3 | +2.8 (+5.54%) | 2,171,194 |
| 16 Dec 2009 | INR | 51 | 51.4 | 50.05 | 50.5 | 50.5 | -0.3 (-0.59%) | 385,465 |
| 15 Dec 2009 | INR | 51.6 | 51.9 | 50.5 | 50.8 | 50.8 | +0.3 (+0.59%) | 546,147 |
| 14 Dec 2009 | INR | 52 | 52 | 50.2 | 50.5 | 50.5 | -1.2 (-2.32%) | 325,937 |
| 11 Dec 2009 | INR | 54 | 54.5 | 51 | 51.7 | 51.7 | -0.3 (-0.58%) | 1,391,631 |
| 10 Dec 2009 | INR | 51.4 | 52.35 | 50.6 | 52 | 52 | +1.15 (+2.26%) | 683,642 |
| 9 Dec 2009 | INR | 53 | 53 | 50.3 | 50.85 | 50.85 | -2.15 (-4.06%) | 710,864 |
| 8 Dec 2009 | INR | 49.6 | 53.5 | 48.25 | 53 | 53 | +4.3 (+8.83%) | 2,338,196 |
| 7 Dec 2009 | INR | 49.1 | 50.75 | 48.5 | 48.7 | 48.7 | -1 (-2.01%) | 443,864 |
| 4 Dec 2009 | INR | 51.2 | 52.8 | 49 | 49.7 | 49.7 | -1.6 (-3.12%) | 1,764,039 |
| 3 Dec 2009 | INR | 48.2 | 53.6 | 47.65 | 51.3 | 51.3 | +4.3 (+9.15%) | 4,756,563 |
| 2 Dec 2009 | INR | 45 | 47.5 | 45 | 47 | 47 | +1.95 (+4.33%) | 1,363,304 |
| 1 Dec 2009 | INR | 42.8 | 45.5 | 42.55 | 45.05 | 45.05 | +2.2 (+5.13%) | 601,609 |
| 30 Nov 2009 | INR | 41.1 | 43.25 | 41.1 | 42.85 | 42.85 | +2.05 (+5.02%) | 327,567 |
| 27 Nov 2009 | INR | 42.45 | 42.45 | 38.75 | 40.8 | 40.8 | -2.25 (-5.23%) | 427,056 |
| 26 Nov 2009 | INR | 44.1 | 44.5 | 42.7 | 43.05 | 43.05 | -1.25 (-2.82%) | 219,600 |
| 25 Nov 2009 | INR | 44.95 | 45 | 43.8 | 44.3 | 44.3 | -0.55 (-1.23%) | 182,368 |
| 24 Nov 2009 | INR | 46.9 | 46.9 | 44.4 | 44.85 | 44.85 | -0.95 (-2.07%) | 601,549 |
| 23 Nov 2009 | INR | 44.25 | 46.85 | 44.25 | 45.8 | 45.8 | +2.2 (+5.05%) | 1,063,664 |
| 20 Nov 2009 | INR | 41.85 | 45 | 41.85 | 43.6 | 43.6 | +1.8 (+4.31%) | 651,786 |
