| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | INR | 25.25 | 26 | 25.15 | 25.5 | 25.5 | +0.4 (+1.59%) | 45,315 |
| 4 Jan 2010 | INR | 24.85 | 25.4 | 24.6 | 25.1 | 25.1 | +0.25 (+1.01%) | 59,633 |
| 31 Dec 2009 | INR | 24.8 | 25.35 | 24.4 | 24.85 | 24.85 | -0.05 (-0.20%) | 29,981 |
| 30 Dec 2009 | INR | 24.9 | 25 | 24.4 | 24.9 | 24.9 | +0.15 (+0.61%) | 15,139 |
| 29 Dec 2009 | INR | 24.05 | 25 | 24.05 | 24.75 | 24.75 | +0.65 (+2.70%) | 20,737 |
| 24 Dec 2009 | INR | 24.1 | 24.4 | 23.8 | 24.1 | 24.1 | +0.15 (+0.63%) | 13,700 |
| 23 Dec 2009 | INR | 24.3 | 24.3 | 23.5 | 23.95 | 23.95 | +0.25 (+1.05%) | 12,941 |
| 22 Dec 2009 | INR | 24.4 | 24.4 | 23.5 | 23.7 | 23.7 | -0.05 (-0.21%) | 11,012 |
| 21 Dec 2009 | INR | 24 | 24.15 | 23.55 | 23.75 | 23.75 | -0.25 (-1.04%) | 19,454 |
| 18 Dec 2009 | INR | 24 | 24.6 | 23.8 | 24 | 24 | +0.25 (+1.05%) | 19,176 |
| 17 Dec 2009 | INR | 23.8 | 24.75 | 23.7 | 23.75 | 23.75 | -0.2 (-0.84%) | 11,954 |
| 16 Dec 2009 | INR | 24.3 | 24.3 | 23.2 | 23.95 | 23.95 | +0.15 (+0.63%) | 8,082 |
| 15 Dec 2009 | INR | 24.7 | 25.1 | 23.75 | 23.8 | 23.8 | -1.1 (-4.42%) | 9,706 |
| 14 Dec 2009 | INR | 25.5 | 25.55 | 24.55 | 24.9 | 24.9 | -0.2 (-0.80%) | 16,801 |
| 11 Dec 2009 | INR | 26 | 26.5 | 25.1 | 25.1 | 25.1 | -1 (-3.83%) | 44,137 |
| 10 Dec 2009 | INR | 25.55 | 26.5 | 25.2 | 26.1 | 26.1 | +0.55 (+2.15%) | 49,568 |
| 9 Dec 2009 | INR | 24.75 | 25.55 | 24.2 | 25.55 | 25.55 | +1.2 (+4.93%) | 56,608 |
| 8 Dec 2009 | INR | 24.2 | 24.7 | 24 | 24.35 | 24.35 | +0.1 (+0.41%) | 14,001 |
| 7 Dec 2009 | INR | 24.6 | 25.35 | 24.2 | 24.25 | 24.25 | -0.75 (-3%) | 6,233 |
| 4 Dec 2009 | INR | 26 | 26.6 | 24.35 | 25 | 25 | -0.35 (-1.38%) | 27,921 |
| 3 Dec 2009 | INR | 24.3 | 25.35 | 23.9 | 25.35 | 25.35 | +1.2 (+4.97%) | 34,389 |
| 2 Dec 2009 | INR | 23.9 | 24.25 | 23.25 | 24.15 | 24.15 | +1.1 (+4.77%) | 18,844 |
| 1 Dec 2009 | INR | 23.5 | 23.85 | 23.05 | 23.05 | 23.05 | -0.05 (-0.22%) | 28,763 |
| 30 Nov 2009 | INR | 23.5 | 23.85 | 22.7 | 23.1 | 23.1 | +0.3 (+1.32%) | 40,061 |
| 27 Nov 2009 | INR | 22.35 | 23.8 | 22.35 | 22.8 | 22.8 | -0.7 (-2.98%) | 13,362 |
| 26 Nov 2009 | INR | 24.5 | 24.5 | 23.4 | 23.5 | 23.5 | -0.25 (-1.05%) | 10,333 |
| 25 Nov 2009 | INR | 24 | 24.5 | 23.75 | 23.75 | 23.75 | -0.35 (-1.45%) | 24,741 |
| 24 Nov 2009 | INR | 24.05 | 24.5 | 23.75 | 24.1 | 24.1 | -0.35 (-1.43%) | 10,758 |
| 23 Nov 2009 | INR | 24.95 | 25 | 24.15 | 24.45 | 24.45 | +0.05 (+0.20%) | 9,059 |
| 20 Nov 2009 | INR | 23 | 25.35 | 23 | 24.4 | 24.4 | +0.2 (+0.83%) | 20,065 |
