| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | INR | 28.6 | 30.75 | 26.05 | 29.75 | 29.75 | +1.4 (+4.94%) | 2,167,916 |
| 5 Jan 2010 | INR | 25 | 29 | 24.35 | 28.35 | 28.35 | +4.15 (+17.15%) | 2,914,716 |
| 4 Jan 2010 | INR | 20.8 | 24.2 | 20.75 | 24.2 | 24.2 | +4.2 (+21%) | 1,416,044 |
| 31 Dec 2009 | INR | 20.5 | 21.15 | 20 | 20 | 20 | +0.3 (+1.52%) | 184,517 |
| 30 Dec 2009 | INR | 19.1 | 20.6 | 19.05 | 19.7 | 19.7 | +0.5 (+2.60%) | 184,427 |
| 29 Dec 2009 | INR | 19.75 | 19.95 | 19 | 19.2 | 19.2 | 0.0 (0.0%) | 50,902 |
| 24 Dec 2009 | INR | 19.1 | 19.5 | 19 | 19.2 | 19.2 | +0.1 (+0.52%) | 38,755 |
| 23 Dec 2009 | INR | 19.45 | 19.45 | 18.75 | 19.1 | 19.1 | +0.1 (+0.53%) | 32,307 |
| 22 Dec 2009 | INR | 19.25 | 19.35 | 17.2 | 19 | 19 | -0.25 (-1.30%) | 42,520 |
| 21 Dec 2009 | INR | 19 | 20.1 | 18.4 | 19.25 | 19.25 | +0.55 (+2.94%) | 72,039 |
| 18 Dec 2009 | INR | 19.65 | 19.65 | 18.6 | 18.7 | 18.7 | -0.5 (-2.60%) | 47,867 |
| 17 Dec 2009 | INR | 19.2 | 19.5 | 18.75 | 19.2 | 19.2 | +0.05 (+0.26%) | 23,209 |
| 16 Dec 2009 | INR | 19 | 19.8 | 18.75 | 19.15 | 19.15 | -0.2 (-1.03%) | 41,855 |
| 15 Dec 2009 | INR | 19.65 | 20 | 19.25 | 19.35 | 19.35 | -0.2 (-1.02%) | 25,357 |
| 14 Dec 2009 | INR | 19.65 | 20.75 | 19.3 | 19.55 | 19.55 | +0.2 (+1.03%) | 110,008 |
| 11 Dec 2009 | INR | 20 | 20.4 | 19.15 | 19.35 | 19.35 | -0.65 (-3.25%) | 49,157 |
| 10 Dec 2009 | INR | 19.8 | 20.15 | 19.55 | 20 | 20 | +0.6 (+3.09%) | 55,338 |
| 9 Dec 2009 | INR | 19.9 | 20.45 | 19 | 19.4 | 19.4 | -0.7 (-3.48%) | 56,510 |
| 8 Dec 2009 | INR | 19 | 21.2 | 18.8 | 20.1 | 20.1 | +0.9 (+4.69%) | 147,385 |
| 7 Dec 2009 | INR | 19.05 | 19.7 | 18.85 | 19.2 | 19.2 | +0.2 (+1.05%) | 32,419 |
| 4 Dec 2009 | INR | 19 | 19.6 | 18.8 | 19 | 19 | -0.45 (-2.31%) | 31,994 |
| 3 Dec 2009 | INR | 19 | 20.3 | 18.8 | 19.45 | 19.45 | +0.5 (+2.64%) | 99,827 |
| 2 Dec 2009 | INR | 18.9 | 19.3 | 18.75 | 18.95 | 18.95 | 0.0 (0.0%) | 38,544 |
| 1 Dec 2009 | INR | 18.6 | 19 | 18.1 | 18.95 | 18.95 | +0.3 (+1.61%) | 38,156 |
| 30 Nov 2009 | INR | 17.65 | 19 | 17.6 | 18.65 | 18.65 | +0.55 (+3.04%) | 66,611 |
| 27 Nov 2009 | INR | 17.9 | 18.4 | 17.45 | 18.1 | 18.1 | -0.3 (-1.63%) | 51,589 |
| 26 Nov 2009 | INR | 18.5 | 18.9 | 18.15 | 18.4 | 18.4 | -0.1 (-0.54%) | 25,102 |
| 25 Nov 2009 | INR | 19 | 19.6 | 18.4 | 18.5 | 18.5 | -0.55 (-2.89%) | 38,198 |
| 24 Nov 2009 | INR | 20 | 20 | 19.05 | 19.05 | 19.05 | -0.65 (-3.30%) | 49,948 |
| 23 Nov 2009 | INR | 19.9 | 20.2 | 19.65 | 19.7 | 19.7 | -0.05 (-0.25%) | 19,779 |
