| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | INR | 5.9 | 6.2 | 5.9 | 5.95 | 5.95 | -0.25 (-4.03%) | 9,631 |
| 22 Dec 2009 | INR | 6 | 6.25 | 5.8 | 6.2 | 6.2 | +0.2 (+3.33%) | 16,858 |
| 21 Dec 2009 | INR | 5.9 | 6.3 | 5.85 | 6 | 6 | 0.0 (0.0%) | 11,971 |
| 18 Dec 2009 | INR | 6 | 6.2 | 6 | 6 | 6 | -0.15 (-2.44%) | 8,528 |
| 17 Dec 2009 | INR | 6 | 6.3 | 6 | 6.15 | 6.15 | +0.15 (+2.50%) | 13,750 |
| 16 Dec 2009 | INR | 6 | 6.3 | 6 | 6 | 6 | -0.45 (-6.98%) | 480,399 |
| 15 Dec 2009 | INR | 6.5 | 6.6 | 6.1 | 6.45 | 6.45 | -0.05 (-0.77%) | 14,731 |
| 14 Dec 2009 | INR | 6.2 | 6.5 | 6.1 | 6.5 | 6.5 | +0.05 (+0.78%) | 670,659 |
| 11 Dec 2009 | INR | 6.8 | 6.8 | 6.35 | 6.45 | 6.45 | -0.15 (-2.27%) | 22,335 |
| 10 Dec 2009 | INR | 6.6 | 6.75 | 6.6 | 6.6 | 6.6 | -0.15 (-2.22%) | 23,871 |
| 9 Dec 2009 | INR | 6.95 | 7.1 | 6.55 | 6.75 | 6.75 | -0.2 (-2.88%) | 63,815 |
| 8 Dec 2009 | INR | 7 | 7.15 | 6.55 | 6.95 | 6.95 | +0.05 (+0.72%) | 78,649 |
| 7 Dec 2009 | INR | 7.85 | 8.1 | 6.75 | 6.9 | 6.9 | -0.6 (-8%) | 234,179 |
| 4 Dec 2009 | INR | 6.9 | 7.5 | 6.85 | 7.5 | 7.5 | +1.25 (+20%) | 482,334 |
| 3 Dec 2009 | INR | 5.15 | 6.25 | 5.05 | 6.25 | 6.25 | +1.05 (+20.19%) | 188,584 |
| 2 Dec 2009 | INR | 5 | 5.3 | 5 | 5.2 | 5.2 | 0.0 (0.0%) | 33,228 |
| 1 Dec 2009 | INR | 4.95 | 5.3 | 4.95 | 5.2 | 5.2 | +0.25 (+5.05%) | 49,234 |
| 30 Nov 2009 | INR | 4.9 | 5.1 | 4.75 | 4.95 | 4.95 | +0.2 (+4.21%) | 38,516 |
| 27 Nov 2009 | INR | 4.85 | 4.85 | 4.55 | 4.75 | 4.75 | -0.15 (-3.06%) | 24,892 |
| 26 Nov 2009 | INR | 5 | 5 | 4.25 | 4.9 | 4.9 | +0.25 (+5.38%) | 37,373 |
| 25 Nov 2009 | INR | 5 | 5 | 4.65 | 4.65 | 4.65 | -0.2 (-4.12%) | 42,842 |
| 24 Nov 2009 | INR | 4.9 | 5.1 | 4.85 | 4.85 | 4.85 | -0.2 (-3.96%) | 13,889 |
| 23 Nov 2009 | INR | 4.9 | 5.15 | 4.1 | 5.05 | 5.05 | +0.1 (+2.02%) | 25,744 |
| 20 Nov 2009 | INR | 5 | 5.1 | 4.9 | 4.95 | 4.95 | -0.15 (-2.94%) | 9,826 |
| 19 Nov 2009 | INR | 4.95 | 5.5 | 4.85 | 5.1 | 5.1 | +0.15 (+3.03%) | 40,835 |
| 18 Nov 2009 | INR | 4.85 | 4.95 | 4.8 | 4.95 | 4.95 | -0.05 (-1%) | 14,970 |
| 17 Nov 2009 | INR | 5 | 5.05 | 4.85 | 5 | 5 | 0.0 (0.0%) | 28,431 |
| 16 Nov 2009 | INR | 5.05 | 5.2 | 4.95 | 5 | 5 | 0.0 (0.0%) | 23,276 |
| 13 Nov 2009 | INR | 5.05 | 5.2 | 5 | 5 | 5 | -0.15 (-2.91%) | 13,057 |
| 12 Nov 2009 | INR | 5.3 | 5.3 | 4.95 | 5.15 | 5.15 | -0.05 (-0.96%) | 18,340 |
