| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | INR | 68.05 | 69.8 | 66.95 | 67.65 | 67.65 | -0.3 (-0.44%) | 67,024 |
| 7 Jan 2010 | INR | 69.05 | 69.5 | 67.65 | 67.95 | 67.95 | -1.05 (-1.52%) | 39,143 |
| 6 Jan 2010 | INR | 67.6 | 70.6 | 67.35 | 69 | 69 | +1.3 (+1.92%) | 204,494 |
| 5 Jan 2010 | INR | 70.5 | 70.75 | 67.1 | 67.7 | 67.7 | -1.4 (-2.03%) | 182,371 |
| 4 Jan 2010 | INR | 63.7 | 70.4 | 63.5 | 69.1 | 69.1 | +4.75 (+7.38%) | 446,304 |
| 31 Dec 2009 | INR | 64.9 | 65.4 | 64.15 | 64.35 | 64.35 | +0.35 (+0.55%) | 21,476 |
| 30 Dec 2009 | INR | 64.5 | 65.5 | 63.5 | 64 | 64 | -0.2 (-0.31%) | 36,763 |
| 29 Dec 2009 | INR | 64.25 | 65 | 64.1 | 64.2 | 64.2 | 0.0 (0.0%) | 21,966 |
| 24 Dec 2009 | INR | 65 | 66.85 | 63.6 | 64.2 | 64.2 | +0.15 (+0.23%) | 123,064 |
| 23 Dec 2009 | INR | 65.1 | 66.5 | 63.25 | 64.05 | 64.05 | -1.05 (-1.61%) | 130,542 |
| 22 Dec 2009 | INR | 61.4 | 66.2 | 61.2 | 65.1 | 65.1 | +4.95 (+8.23%) | 174,365 |
| 21 Dec 2009 | INR | 61.65 | 62.95 | 60 | 60.15 | 60.15 | -1.55 (-2.51%) | 21,207 |
| 18 Dec 2009 | INR | 62.25 | 63.8 | 61.6 | 61.7 | 61.7 | -0.8 (-1.28%) | 29,228 |
| 17 Dec 2009 | INR | 63.4 | 63.8 | 62.35 | 62.5 | 62.5 | +0.15 (+0.24%) | 35,804 |
| 16 Dec 2009 | INR | 62.9 | 64 | 61.25 | 62.35 | 62.35 | +0.25 (+0.40%) | 73,770 |
| 15 Dec 2009 | INR | 63.8 | 64.65 | 61.7 | 62.1 | 62.1 | -1.7 (-2.66%) | 19,919 |
| 14 Dec 2009 | INR | 65.4 | 65.7 | 63.6 | 63.8 | 63.8 | -1.25 (-1.92%) | 51,168 |
| 11 Dec 2009 | INR | 66.9 | 67.35 | 63.5 | 65.05 | 65.05 | -1.05 (-1.59%) | 123,667 |
| 10 Dec 2009 | INR | 63.1 | 67.3 | 63.1 | 66.1 | 66.1 | +2.05 (+3.20%) | 130,357 |
| 9 Dec 2009 | INR | 63.85 | 66.4 | 62.6 | 64.05 | 64.05 | +0.65 (+1.03%) | 96,944 |
| 8 Dec 2009 | INR | 62.55 | 64.7 | 62.55 | 63.4 | 63.4 | +0.85 (+1.36%) | 49,770 |
| 7 Dec 2009 | INR | 64.5 | 64.5 | 62.25 | 62.55 | 62.55 | -0.55 (-0.87%) | 22,307 |
| 4 Dec 2009 | INR | 62.35 | 64.8 | 62.2 | 63.1 | 63.1 | +0.65 (+1.04%) | 52,084 |
| 3 Dec 2009 | INR | 63.7 | 64.5 | 61.9 | 62.45 | 62.45 | -0.25 (-0.40%) | 39,239 |
| 2 Dec 2009 | INR | 64.5 | 65 | 62.55 | 62.7 | 62.7 | -1.15 (-1.80%) | 74,008 |
| 1 Dec 2009 | INR | 61.1 | 65.05 | 60.95 | 63.85 | 63.85 | +3.6 (+5.98%) | 99,494 |
| 30 Nov 2009 | INR | 59.7 | 62 | 59.7 | 60.25 | 60.25 | +1.1 (+1.86%) | 36,946 |
| 27 Nov 2009 | INR | 60 | 62 | 56.6 | 59.15 | 59.15 | -3.1 (-4.98%) | 67,291 |
| 26 Nov 2009 | INR | 64.8 | 65 | 61.55 | 62.25 | 62.25 | -1.9 (-2.96%) | 37,863 |
| 25 Nov 2009 | INR | 66.1 | 66.7 | 63.7 | 64.15 | 64.15 | -1.8 (-2.73%) | 31,479 |
