| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | INR | 15 | 15.5 | 14.9 | 15.5 | 15.5 | +0.3 (+1.97%) | 3,691 |
| 21 Dec 2009 | INR | 15.25 | 16.4 | 15.2 | 15.2 | 15.2 | -1.05 (-6.46%) | 5,429 |
| 18 Dec 2009 | INR | 15.8 | 16.4 | 15.45 | 16.25 | 16.25 | +0.65 (+4.17%) | 2,454 |
| 17 Dec 2009 | INR | 15.15 | 15.85 | 15.1 | 15.6 | 15.6 | -0.1 (-0.64%) | 2,914 |
| 16 Dec 2009 | INR | 16 | 16.7 | 15.1 | 15.7 | 15.7 | -0.2 (-1.26%) | 14,521 |
| 15 Dec 2009 | INR | 16.1 | 16.8 | 15.9 | 15.9 | 15.9 | -0.2 (-1.24%) | 9,389 |
| 14 Dec 2009 | INR | 16.4 | 17.45 | 16.05 | 16.1 | 16.1 | -0.75 (-4.45%) | 19,848 |
| 11 Dec 2009 | INR | 17.15 | 17.5 | 16.85 | 16.85 | 16.85 | -1.05 (-5.87%) | 5,171 |
| 10 Dec 2009 | INR | 17.5 | 18.2 | 17.25 | 17.9 | 17.9 | +0.05 (+0.28%) | 22,483 |
| 9 Dec 2009 | INR | 18.25 | 18.45 | 17.6 | 17.85 | 17.85 | +0.05 (+0.28%) | 36,056 |
| 8 Dec 2009 | INR | 18 | 19 | 17.75 | 17.8 | 17.8 | -0.05 (-0.28%) | 83,425 |
| 7 Dec 2009 | INR | 18.45 | 19.5 | 17.55 | 17.85 | 17.85 | -0.25 (-1.38%) | 99,299 |
| 4 Dec 2009 | INR | 18 | 19.35 | 18 | 18.1 | 18.1 | -0.4 (-2.16%) | 203,754 |
| 3 Dec 2009 | INR | 18.65 | 19.15 | 16.7 | 18.5 | 18.5 | +1.1 (+6.32%) | 491,861 |
| 2 Dec 2009 | INR | 15.85 | 17.4 | 14.75 | 17.4 | 17.4 | +2.9 (+20.00%) | 142,628 |
| 1 Dec 2009 | INR | 12.1 | 14.5 | 12.1 | 14.5 | 14.5 | +2.5 (+20.83%) | 80,323 |
| 30 Nov 2009 | INR | 12.9 | 12.9 | 11.65 | 12 | 12 | 0.0 (0.0%) | 2,213 |
| 27 Nov 2009 | INR | 11.55 | 12 | 11.5 | 12 | 12 | +0.1 (+0.84%) | 2,121 |
| 26 Nov 2009 | INR | 13 | 13 | 11.5 | 11.9 | 11.9 | -0.2 (-1.65%) | 4,986 |
| 25 Nov 2009 | INR | 12.3 | 12.65 | 12.1 | 12.1 | 12.1 | -0.5 (-3.97%) | 740 |
| 24 Nov 2009 | INR | 12.9 | 13.45 | 12.55 | 12.6 | 12.6 | +0.25 (+2.02%) | 1,417 |
| 23 Nov 2009 | INR | 12.35 | 13.2 | 12.1 | 12.35 | 12.35 | -0.15 (-1.20%) | 4,929 |
| 20 Nov 2009 | INR | 12.2 | 12.75 | 12.2 | 12.5 | 12.5 | -0.45 (-3.47%) | 5,200 |
| 19 Nov 2009 | INR | 12.8 | 13 | 12.45 | 12.95 | 12.95 | +0.3 (+2.37%) | 3,903 |
| 18 Nov 2009 | INR | 12.25 | 12.8 | 12.25 | 12.65 | 12.65 | -0.35 (-2.69%) | 4,312 |
| 17 Nov 2009 | INR | 12.5 | 13 | 12.3 | 13 | 13 | +0.05 (+0.39%) | 770 |
| 16 Nov 2009 | INR | 12.4 | 13.1 | 12.4 | 12.95 | 12.95 | +0.7 (+5.71%) | 1,309 |
| 13 Nov 2009 | INR | 12 | 12.85 | 12 | 12.25 | 12.25 | -0.35 (-2.78%) | 2,831 |
| 12 Nov 2009 | INR | 11.35 | 12.6 | 11.35 | 12.6 | 12.6 | +0.15 (+1.20%) | 1,826 |
| 11 Nov 2009 | INR | 12.1 | 12.85 | 12.1 | 12.45 | 12.45 | -0.2 (-1.58%) | 1,012 |
