| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 22.8 | 23.6 | 22.5 | 23.25 | 23.25 | +0.5 (+2.20%) | 536,956 |
| 8 Jan 2010 | INR | 23.2 | 23.35 | 22.6 | 22.75 | 22.75 | -0.15 (-0.66%) | 400,022 |
| 7 Jan 2010 | INR | 23.4 | 23.6 | 22.75 | 22.9 | 22.9 | -0.15 (-0.65%) | 544,535 |
| 6 Jan 2010 | INR | 22.2 | 23.7 | 22.2 | 23.05 | 23.05 | +0.45 (+1.99%) | 838,199 |
| 5 Jan 2010 | INR | 23.15 | 23.45 | 22.5 | 22.6 | 22.6 | -0.45 (-1.95%) | 543,039 |
| 4 Jan 2010 | INR | 21.75 | 23.25 | 21.7 | 23.05 | 23.05 | +1.5 (+6.96%) | 714,185 |
| 31 Dec 2009 | INR | 21.95 | 22.1 | 21.4 | 21.55 | 21.55 | -0.2 (-0.92%) | 271,394 |
| 30 Dec 2009 | INR | 21.65 | 21.95 | 21.6 | 21.75 | 21.75 | +0.1 (+0.46%) | 265,701 |
| 29 Dec 2009 | INR | 22.1 | 22.15 | 21.55 | 21.65 | 21.65 | -0.2 (-0.92%) | 154,750 |
| 24 Dec 2009 | INR | 21.3 | 22.5 | 20.85 | 21.85 | 21.85 | +1 (+4.80%) | 686,253 |
| 23 Dec 2009 | INR | 20.4 | 20.9 | 20.25 | 20.85 | 20.85 | +0.65 (+3.22%) | 177,965 |
| 22 Dec 2009 | INR | 20 | 20.45 | 20 | 20.2 | 20.2 | +0.05 (+0.25%) | 193,198 |
| 21 Dec 2009 | INR | 20 | 20.6 | 20 | 20.15 | 20.15 | -0.15 (-0.74%) | 133,475 |
| 18 Dec 2009 | INR | 20.9 | 20.9 | 20.2 | 20.3 | 20.3 | -0.4 (-1.93%) | 137,645 |
| 17 Dec 2009 | INR | 20.85 | 21.1 | 20.55 | 20.7 | 20.7 | 0.0 (0.0%) | 164,955 |
| 16 Dec 2009 | INR | 20.85 | 21.2 | 20.3 | 20.7 | 20.7 | 0.0 (0.0%) | 139,874 |
| 15 Dec 2009 | INR | 21.25 | 21.6 | 20.65 | 20.7 | 20.7 | -0.7 (-3.27%) | 117,720 |
| 14 Dec 2009 | INR | 21.9 | 22.25 | 21.3 | 21.4 | 21.4 | -0.4 (-1.83%) | 294,399 |
| 11 Dec 2009 | INR | 22.65 | 23 | 21.6 | 21.8 | 21.8 | -0.4 (-1.80%) | 990,676 |
| 10 Dec 2009 | INR | 21.5 | 22.8 | 21.05 | 22.2 | 22.2 | +0.9 (+4.23%) | 574,464 |
| 9 Dec 2009 | INR | 20.85 | 21.65 | 20.85 | 21.3 | 21.3 | +0.25 (+1.19%) | 254,031 |
| 8 Dec 2009 | INR | 20.6 | 21.35 | 20.6 | 21.05 | 21.05 | +0.45 (+2.18%) | 225,364 |
| 7 Dec 2009 | INR | 20 | 21.1 | 20 | 20.6 | 20.6 | +0.5 (+2.49%) | 256,709 |
| 4 Dec 2009 | INR | 19.65 | 20.5 | 19.65 | 20.1 | 20.1 | -0.15 (-0.74%) | 178,224 |
| 3 Dec 2009 | INR | 20.65 | 20.85 | 20.1 | 20.25 | 20.25 | 0.0 (0.0%) | 176,939 |
| 2 Dec 2009 | INR | 20.2 | 20.6 | 20 | 20.25 | 20.25 | +0.2 (+1.00%) | 210,829 |
| 1 Dec 2009 | INR | 19.7 | 20.25 | 19.65 | 20.05 | 20.05 | +0.4 (+2.04%) | 174,462 |
| 30 Nov 2009 | INR | 19.5 | 19.8 | 19.3 | 19.65 | 19.65 | +0.4 (+2.08%) | 88,634 |
| 27 Nov 2009 | INR | 19.55 | 19.55 | 18.55 | 19.25 | 19.25 | -0.7 (-3.51%) | 283,799 |
| 26 Nov 2009 | INR | 20.05 | 20.4 | 19.8 | 19.95 | 19.95 | -0.25 (-1.24%) | 91,016 |
