| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 25.9 | 26.45 | 25.5 | 25.95 | 25.95 | +0.55 (+2.17%) | 226,263 |
| 8 Jan 2010 | INR | 24.75 | 26.8 | 24.2 | 25.4 | 25.4 | +1 (+4.10%) | 423,360 |
| 7 Jan 2010 | INR | 25 | 25 | 24.15 | 24.4 | 24.4 | -0.2 (-0.81%) | 69,973 |
| 6 Jan 2010 | INR | 25.35 | 25.35 | 24.5 | 24.6 | 24.6 | -0.45 (-1.80%) | 71,633 |
| 5 Jan 2010 | INR | 25.95 | 25.95 | 24.35 | 25.05 | 25.05 | -0.35 (-1.38%) | 142,969 |
| 4 Jan 2010 | INR | 25.25 | 25.75 | 25 | 25.4 | 25.4 | +0.15 (+0.59%) | 109,082 |
| 31 Dec 2009 | INR | 25.5 | 25.8 | 24.6 | 25.25 | 25.25 | -0.2 (-0.79%) | 92,683 |
| 30 Dec 2009 | INR | 25.9 | 26.2 | 25.2 | 25.45 | 25.45 | +0.35 (+1.39%) | 155,217 |
| 29 Dec 2009 | INR | 23.85 | 25.1 | 23.65 | 25.1 | 25.1 | +1.2 (+5.02%) | 214,317 |
| 24 Dec 2009 | INR | 23.8 | 24.45 | 23.45 | 23.9 | 23.9 | +0.4 (+1.70%) | 61,083 |
| 23 Dec 2009 | INR | 23.6 | 23.8 | 23.15 | 23.5 | 23.5 | +0.2 (+0.86%) | 70,970 |
| 22 Dec 2009 | INR | 23.6 | 23.65 | 23 | 23.3 | 23.3 | +0.25 (+1.08%) | 59,706 |
| 21 Dec 2009 | INR | 23.8 | 23.8 | 22.5 | 23.05 | 23.05 | -0.05 (-0.22%) | 74,572 |
| 18 Dec 2009 | INR | 23.5 | 23.75 | 22.9 | 23.1 | 23.1 | -0.2 (-0.86%) | 78,042 |
| 17 Dec 2009 | INR | 23.1 | 23.65 | 22.8 | 23.3 | 23.3 | +0.25 (+1.08%) | 54,505 |
| 16 Dec 2009 | INR | 23.15 | 23.55 | 22.95 | 23.05 | 23.05 | -0.2 (-0.86%) | 88,476 |
| 15 Dec 2009 | INR | 23.8 | 23.85 | 23 | 23.25 | 23.25 | -0.55 (-2.31%) | 40,896 |
| 14 Dec 2009 | INR | 23.7 | 24.3 | 23.6 | 23.8 | 23.8 | -0.05 (-0.21%) | 33,802 |
| 11 Dec 2009 | INR | 24.5 | 24.8 | 23.75 | 23.85 | 23.85 | -0.25 (-1.04%) | 103,794 |
| 10 Dec 2009 | INR | 24.55 | 24.8 | 23.75 | 24.1 | 24.1 | -0.4 (-1.63%) | 56,647 |
| 9 Dec 2009 | INR | 24.4 | 24.7 | 23.85 | 24.5 | 24.5 | +0.45 (+1.87%) | 60,799 |
| 8 Dec 2009 | INR | 24 | 24.65 | 23.55 | 24.05 | 24.05 | +0.05 (+0.21%) | 76,582 |
| 7 Dec 2009 | INR | 24.7 | 24.9 | 23.8 | 24 | 24 | -0.35 (-1.44%) | 76,364 |
| 4 Dec 2009 | INR | 24.55 | 25 | 24.05 | 24.35 | 24.35 | -0.25 (-1.02%) | 60,045 |
| 3 Dec 2009 | INR | 25 | 25.5 | 24.55 | 24.6 | 24.6 | +0.1 (+0.41%) | 106,226 |
| 2 Dec 2009 | INR | 26.55 | 26.55 | 24.2 | 24.5 | 24.5 | -0.75 (-2.97%) | 258,757 |
| 1 Dec 2009 | INR | 24.2 | 25.25 | 24.2 | 25.25 | 25.25 | +1.2 (+4.99%) | 190,675 |
| 30 Nov 2009 | INR | 22.9 | 24.05 | 22.9 | 24.05 | 24.05 | +1.15 (+5.02%) | 77,687 |
| 27 Nov 2009 | INR | 23.5 | 23.5 | 22.7 | 22.9 | 22.9 | -0.95 (-3.98%) | 145,965 |
| 26 Nov 2009 | INR | 24.9 | 24.9 | 23.7 | 23.85 | 23.85 | -0.5 (-2.05%) | 81,532 |
