| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | INR | 24 | 24.5 | 24 | 24.5 | 24.5 | +0.75 (+3.16%) | 4,643 |
| 23 Dec 2009 | INR | 23.8 | 23.8 | 23 | 23.75 | 23.75 | -0.05 (-0.21%) | 2,914 |
| 22 Dec 2009 | INR | 22.5 | 23.9 | 22.5 | 23.8 | 23.8 | +1.1 (+4.85%) | 2,311 |
| 21 Dec 2009 | INR | 23.8 | 23.8 | 22.7 | 22.7 | 22.7 | -0.95 (-4.02%) | 850 |
| 18 Dec 2009 | INR | 23.05 | 23.75 | 23.05 | 23.65 | 23.65 | -0.35 (-1.46%) | 1,274 |
| 17 Dec 2009 | INR | 23.05 | 24 | 23 | 24 | 24 | +0.55 (+2.35%) | 9,376 |
| 16 Dec 2009 | INR | 23 | 23.5 | 23 | 23.45 | 23.45 | +0.45 (+1.96%) | 1,470 |
| 15 Dec 2009 | INR | 22.75 | 23 | 22.75 | 23 | 23 | -0.35 (-1.50%) | 1,345 |
| 11 Dec 2009 | INR | 22.85 | 25.15 | 22.85 | 23.35 | 23.35 | -0.15 (-0.64%) | 2,872 |
| 10 Dec 2009 | INR | 23.05 | 24.5 | 23 | 23.5 | 23.5 | -0.05 (-0.21%) | 4,544 |
| 9 Dec 2009 | INR | 24.6 | 24.7 | 23 | 23.55 | 23.55 | -0.2 (-0.84%) | 6,264 |
| 8 Dec 2009 | INR | 23.3 | 24.75 | 23.3 | 23.75 | 23.75 | -0.25 (-1.04%) | 6,340 |
| 7 Dec 2009 | INR | 23.75 | 24 | 23.75 | 24 | 24 | +1 (+4.35%) | 3,835 |
| 4 Dec 2009 | INR | 23.5 | 23.75 | 23 | 23 | 23 | -0.1 (-0.43%) | 808 |
| 3 Dec 2009 | INR | 22.5 | 23.9 | 22.5 | 23.1 | 23.1 | +0.1 (+0.43%) | 1,901 |
| 2 Dec 2009 | INR | 23 | 23.5 | 23 | 23 | 23 | +0.25 (+1.10%) | 6,465 |
| 1 Dec 2009 | INR | 23.85 | 23.9 | 22.75 | 22.75 | 22.75 | -0.25 (-1.09%) | 935 |
| 30 Nov 2009 | INR | 22.95 | 23.5 | 22.75 | 23 | 23 | -0.9 (-3.77%) | 9,601 |
| 27 Nov 2009 | INR | 22.5 | 23.9 | 22.25 | 23.9 | 23.9 | +0.4 (+1.70%) | 2,165 |
| 26 Nov 2009 | INR | 23 | 23.65 | 23 | 23.5 | 23.5 | -0.35 (-1.47%) | 14,955 |
| 25 Nov 2009 | INR | 22.75 | 23.85 | 22.7 | 23.85 | 23.85 | +0.3 (+1.27%) | 6,872 |
| 24 Nov 2009 | INR | 24 | 24 | 23.25 | 23.55 | 23.55 | +0.05 (+0.21%) | 6,650 |
| 23 Nov 2009 | INR | 20.4 | 24.4 | 20.4 | 23.5 | 23.5 | +0.65 (+2.84%) | 16,796 |
| 20 Nov 2009 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.1 (-0.44%) | 497 |
| 19 Nov 2009 | INR | 22.95 | 23 | 22.45 | 22.95 | 22.95 | +0.2 (+0.88%) | 2,602 |
| 18 Nov 2009 | INR | 23.15 | 23.15 | 22 | 22.75 | 22.75 | -0.25 (-1.09%) | 623 |
| 17 Nov 2009 | INR | 21.35 | 23.45 | 21.35 | 23 | 23 | +0.5 (+2.22%) | 9,092 |
| 16 Nov 2009 | INR | 22 | 23 | 22 | 22.5 | 22.5 | -0.05 (-0.22%) | 1,188 |
| 13 Nov 2009 | INR | 24.05 | 24.05 | 22.55 | 22.55 | 22.55 | -0.45 (-1.96%) | 878 |
| 12 Nov 2009 | INR | 22.05 | 24.7 | 22.05 | 23 | 23 | +0.8 (+3.60%) | 4,482 |
