| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | INR | 66.25 | 70.3 | 65.05 | 66.15 | 6.615 | +1.1 (+1.69%) | 824,120 |
| 7 Jan 2010 | INR | 61.5 | 66.65 | 60.5 | 65.05 | 6.505 | +4.5 (+7.43%) | 3,300,230 |
| 6 Jan 2010 | INR | 60.7 | 60.75 | 59.15 | 60.55 | 6.055 | +1.4 (+2.37%) | 492,560 |
| 5 Jan 2010 | INR | 60.1 | 60.8 | 59 | 59.15 | 5.915 | -0.75 (-1.25%) | 163,890 |
| 4 Jan 2010 | INR | 61 | 61 | 59.3 | 59.9 | 5.99 | +1.25 (+2.13%) | 194,440 |
| 31 Dec 2009 | INR | 61 | 61 | 58.5 | 58.65 | 5.865 | 0.0 (0.0%) | 252,070 |
| 30 Dec 2009 | INR | 55.5 | 59.35 | 55.5 | 58.65 | 5.865 | +2.95 (+5.30%) | 386,910 |
| 29 Dec 2009 | INR | 55.5 | 58.25 | 54.9 | 55.7 | 5.57 | +0.4 (+0.72%) | 350,540 |
| 24 Dec 2009 | INR | 56 | 56 | 54.5 | 55.3 | 5.53 | -0.2 (-0.36%) | 83,640 |
| 23 Dec 2009 | INR | 56.15 | 56.15 | 55.1 | 55.5 | 5.55 | +0.75 (+1.37%) | 84,280 |
| 22 Dec 2009 | INR | 56.5 | 56.5 | 54.65 | 54.75 | 5.475 | 0.0 (0.0%) | 69,120 |
| 21 Dec 2009 | INR | 54.65 | 55.55 | 54.25 | 54.75 | 5.475 | -0.35 (-0.64%) | 95,700 |
| 18 Dec 2009 | INR | 54.75 | 55.75 | 54 | 55.1 | 5.51 | +0.4 (+0.73%) | 67,110 |
| 17 Dec 2009 | INR | 55.5 | 55.5 | 52.5 | 54.7 | 5.47 | -0.85 (-1.53%) | 62,650 |
| 16 Dec 2009 | INR | 55.3 | 56.75 | 54.1 | 55.55 | 5.555 | -0.4 (-0.71%) | 88,190 |
| 15 Dec 2009 | INR | 57.5 | 57.5 | 55.35 | 55.95 | 5.595 | -1.4 (-2.44%) | 271,210 |
| 14 Dec 2009 | INR | 57 | 58.2 | 55 | 57.35 | 5.735 | +0.8 (+1.41%) | 285,510 |
| 11 Dec 2009 | INR | 57.15 | 58 | 55.55 | 56.55 | 5.655 | -0.2 (-0.35%) | 134,410 |
| 10 Dec 2009 | INR | 57 | 58 | 56.35 | 56.75 | 5.675 | +0.1 (+0.18%) | 93,280 |
| 9 Dec 2009 | INR | 57.05 | 58.1 | 56 | 56.65 | 5.665 | -1.2 (-2.07%) | 149,490 |
| 8 Dec 2009 | INR | 58.2 | 58.85 | 57.5 | 57.85 | 5.785 | +0.8 (+1.40%) | 150,120 |
| 7 Dec 2009 | INR | 58 | 59.85 | 56.6 | 57.05 | 5.705 | -1.3 (-2.23%) | 70,450 |
| 4 Dec 2009 | INR | 61.5 | 61.5 | 57 | 58.35 | 5.835 | -0.2 (-0.34%) | 133,190 |
| 3 Dec 2009 | INR | 59.5 | 59.95 | 58 | 58.55 | 5.855 | +0.55 (+0.95%) | 114,370 |
| 2 Dec 2009 | INR | 59.5 | 60.9 | 57.5 | 58 | 5.8 | -1.9 (-3.17%) | 76,640 |
| 1 Dec 2009 | INR | 61.8 | 61.8 | 58 | 59.9 | 5.99 | +1.7 (+2.92%) | 220,920 |
| 30 Nov 2009 | INR | 59.75 | 59.75 | 58 | 58.2 | 5.82 | +0.1 (+0.17%) | 202,470 |
| 27 Nov 2009 | INR | 62 | 62 | 54.5 | 58.1 | 5.81 | -0.2 (-0.34%) | 167,670 |
| 26 Nov 2009 | INR | 60.5 | 60.5 | 57.5 | 58.3 | 5.83 | -1.75 (-2.91%) | 77,340 |
| 25 Nov 2009 | INR | 61.9 | 61.95 | 59.75 | 60.05 | 6.005 | -1.05 (-1.72%) | 124,850 |
