| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | INR | 35.9 | 37.6 | 35.9 | 36.8 | 36.8 | +0.55 (+1.52%) | 8,755 |
| 5 Jan 2010 | INR | 36 | 37.6 | 36 | 36.25 | 36.25 | +0.3 (+0.83%) | 11,732 |
| 4 Jan 2010 | INR | 35.25 | 36.85 | 35.25 | 35.95 | 35.95 | 0.0 (0.0%) | 1,825 |
| 31 Dec 2009 | INR | 35.7 | 36.95 | 35.7 | 35.95 | 35.95 | -0.95 (-2.57%) | 8,509 |
| 30 Dec 2009 | INR | 36.05 | 37.4 | 34.3 | 36.9 | 36.9 | +0.5 (+1.37%) | 8,945 |
| 29 Dec 2009 | INR | 36.15 | 37 | 36 | 36.4 | 36.4 | -0.45 (-1.22%) | 4,771 |
| 24 Dec 2009 | INR | 36.65 | 37.95 | 36.5 | 36.85 | 36.85 | +0.2 (+0.55%) | 11,164 |
| 23 Dec 2009 | INR | 37.35 | 38.1 | 36.55 | 36.65 | 36.65 | -1.3 (-3.43%) | 10,209 |
| 22 Dec 2009 | INR | 37.5 | 39.1 | 37.05 | 37.95 | 37.95 | +2.45 (+6.90%) | 104,190 |
| 21 Dec 2009 | INR | 34.15 | 36.4 | 34.15 | 35.5 | 35.5 | +0.4 (+1.14%) | 10,137 |
| 18 Dec 2009 | INR | 33.1 | 35.95 | 32.4 | 35.1 | 35.1 | +0.5 (+1.45%) | 8,247 |
| 17 Dec 2009 | INR | 35 | 35.25 | 34.15 | 34.6 | 34.6 | -0.15 (-0.43%) | 1,517 |
| 16 Dec 2009 | INR | 34.35 | 34.75 | 34 | 34.75 | 34.75 | -0.2 (-0.57%) | 2,368 |
| 15 Dec 2009 | INR | 36 | 37 | 34.45 | 34.95 | 34.95 | -0.5 (-1.41%) | 22,571 |
| 14 Dec 2009 | INR | 36.8 | 37.35 | 35 | 35.45 | 35.45 | +0.65 (+1.87%) | 53,038 |
| 11 Dec 2009 | INR | 30.65 | 35.9 | 30.65 | 34.8 | 34.8 | +3.2 (+10.13%) | 35,085 |
| 10 Dec 2009 | INR | 31 | 31.8 | 31 | 31.6 | 31.6 | +0.95 (+3.10%) | 3,112 |
| 9 Dec 2009 | INR | 30.6 | 31.7 | 30.6 | 30.65 | 30.65 | +0.05 (+0.16%) | 2,160 |
| 8 Dec 2009 | INR | 31 | 31 | 30.6 | 30.6 | 30.6 | -0.15 (-0.49%) | 2,515 |
| 7 Dec 2009 | INR | 29.45 | 32.25 | 29.45 | 30.75 | 30.75 | +0.25 (+0.82%) | 19,255 |
| 4 Dec 2009 | INR | 30 | 31.9 | 30 | 30.5 | 30.5 | -0.8 (-2.56%) | 4,412 |
| 3 Dec 2009 | INR | 29.35 | 32 | 29.35 | 31.3 | 31.3 | +1.65 (+5.56%) | 19,259 |
| 2 Dec 2009 | INR | 31.8 | 31.8 | 29.3 | 29.65 | 29.65 | +1.25 (+4.40%) | 58,240 |
| 1 Dec 2009 | INR | 28.7 | 29.95 | 28 | 28.4 | 28.4 | -0.55 (-1.90%) | 6,704 |
| 30 Nov 2009 | INR | 29.25 | 29.65 | 27 | 28.95 | 28.95 | +0.1 (+0.35%) | 2,131 |
| 27 Nov 2009 | INR | 30.35 | 30.35 | 28.4 | 28.85 | 28.85 | -0.4 (-1.37%) | 2,357 |
| 26 Nov 2009 | INR | 31 | 31 | 29 | 29.25 | 29.25 | -0.5 (-1.68%) | 2,395 |
| 25 Nov 2009 | INR | 28.8 | 30.3 | 28.8 | 29.75 | 29.75 | -0.4 (-1.33%) | 3,533 |
| 24 Nov 2009 | INR | 33 | 33 | 28.05 | 30.15 | 30.15 | +1.2 (+4.15%) | 4,470 |
| 23 Nov 2009 | INR | 32.9 | 32.9 | 28.8 | 28.95 | 28.95 | -1.05 (-3.50%) | 8,840 |
