| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | INR | 69.96 | 70.75 | 68.61 | 69.6 | 69.6 | +0.39 (+0.56%) | 420,815 |
| 4 Jan 2010 | INR | 68.62 | 70.39 | 66.89 | 69.21 | 69.21 | +0.69 (+1.01%) | 442,345 |
| 31 Dec 2009 | INR | 66.4 | 70.8 | 66.26 | 68.52 | 68.52 | +2.48 (+3.76%) | 906,765 |
| 30 Dec 2009 | INR | 65.38 | 67.4 | 65.38 | 66.04 | 66.04 | +0.51 (+0.78%) | 304,640 |
| 29 Dec 2009 | INR | 64.7 | 65.98 | 63.8 | 65.53 | 65.53 | +1.35 (+2.10%) | 302,690 |
| 24 Dec 2009 | INR | 62.8 | 64.88 | 62.4 | 64.18 | 64.18 | +1.31 (+2.08%) | 243,415 |
| 23 Dec 2009 | INR | 61.66 | 63.98 | 61.66 | 62.87 | 62.87 | -0.05 (-0.08%) | 477,895 |
| 22 Dec 2009 | INR | 62.18 | 64.45 | 62.12 | 62.92 | 62.92 | +1.32 (+2.14%) | 230,635 |
| 21 Dec 2009 | INR | 62.6 | 63 | 61.2 | 61.6 | 61.6 | -1 (-1.60%) | 48,860 |
| 18 Dec 2009 | INR | 62.5 | 64.39 | 62.37 | 62.6 | 62.6 | -0.48 (-0.76%) | 203,855 |
| 17 Dec 2009 | INR | 62.8 | 63.88 | 62 | 63.08 | 63.08 | +0.88 (+1.41%) | 167,810 |
| 16 Dec 2009 | INR | 60.3 | 65.18 | 60.3 | 62.2 | 62.2 | +1.01 (+1.65%) | 740,510 |
| 15 Dec 2009 | INR | 62.76 | 63.52 | 60.85 | 61.19 | 61.19 | -0.83 (-1.34%) | 182,275 |
| 14 Dec 2009 | INR | 63.02 | 63.02 | 60.8 | 62.02 | 62.02 | -1 (-1.59%) | 73,420 |
| 11 Dec 2009 | INR | 62.6 | 63.6 | 62.6 | 63.02 | 63.02 | +0.14 (+0.22%) | 103,425 |
| 10 Dec 2009 | INR | 61.8 | 63.2 | 61.8 | 62.88 | 62.88 | +0.77 (+1.24%) | 120,165 |
| 9 Dec 2009 | INR | 63.6 | 64.8 | 61.72 | 62.11 | 62.11 | -1.16 (-1.83%) | 135,640 |
| 8 Dec 2009 | INR | 61.4 | 63.98 | 61.4 | 63.27 | 63.27 | +1.64 (+2.66%) | 292,470 |
| 7 Dec 2009 | INR | 61.78 | 62.8 | 60.9 | 61.63 | 61.63 | +0.39 (+0.64%) | 284,010 |
| 4 Dec 2009 | INR | 61.98 | 62.8 | 60.82 | 61.24 | 61.24 | -0.37 (-0.60%) | 176,105 |
| 3 Dec 2009 | INR | 62.4 | 64.19 | 61.05 | 61.61 | 61.61 | -0.81 (-1.30%) | 406,280 |
| 2 Dec 2009 | INR | 61 | 63 | 60.14 | 62.42 | 62.42 | +1.96 (+3.24%) | 663,840 |
| 1 Dec 2009 | INR | 58.8 | 60.96 | 58.6 | 60.46 | 60.46 | +1.5 (+2.54%) | 425,405 |
| 30 Nov 2009 | INR | 58.2 | 60 | 58.2 | 58.96 | 58.96 | +1.13 (+1.95%) | 299,960 |
| 27 Nov 2009 | INR | 58.55 | 59 | 53 | 57.83 | 57.83 | -0.72 (-1.23%) | 438,395 |
| 26 Nov 2009 | INR | 59.88 | 61.19 | 58.1 | 58.55 | 58.55 | -0.93 (-1.56%) | 649,055 |
| 25 Nov 2009 | INR | 57.2 | 62.28 | 57 | 59.48 | 59.48 | +2.08 (+3.62%) | 3,265,905 |
| 24 Nov 2009 | INR | 57.2 | 60 | 57.01 | 57.4 | 57.4 | +0.69 (+1.22%) | 702,480 |
| 23 Nov 2009 | INR | 56.82 | 57.08 | 55.6 | 56.71 | 56.71 | -0.16 (-0.28%) | 124,620 |
| 20 Nov 2009 | INR | 55.6 | 57.2 | 55.42 | 56.87 | 56.87 | +1.24 (+2.23%) | 193,305 |
