| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 35.5 | 35.9 | 35 | 35.1 | 35.1 | -0.25 (-0.71%) | 11,254,351 |
| 8 Jan 2010 | INR | 35.65 | 36.05 | 35.25 | 35.35 | 35.35 | -0.25 (-0.70%) | 10,885,992 |
| 7 Jan 2010 | INR | 36.6 | 36.6 | 35.5 | 35.6 | 35.6 | -0.65 (-1.79%) | 12,138,295 |
| 6 Jan 2010 | INR | 36.5 | 36.5 | 35.8 | 36.25 | 36.25 | +0.65 (+1.83%) | 25,953,740 |
| 5 Jan 2010 | INR | 35.75 | 36.35 | 35.35 | 35.6 | 35.6 | +0.3 (+0.85%) | 36,618,151 |
| 4 Jan 2010 | INR | 34.05 | 35.5 | 34.05 | 35.3 | 35.3 | +1.25 (+3.67%) | 21,977,972 |
| 31 Dec 2009 | INR | 34 | 34.95 | 33.9 | 34.05 | 34.05 | +0.1 (+0.29%) | 18,425,915 |
| 30 Dec 2009 | INR | 34 | 34.25 | 33.6 | 33.95 | 33.95 | +0.35 (+1.04%) | 8,542,025 |
| 29 Dec 2009 | INR | 34 | 34.4 | 33.5 | 33.6 | 33.6 | -0.6 (-1.75%) | 8,180,031 |
| 24 Dec 2009 | INR | 34.2 | 34.75 | 33.85 | 34.2 | 34.2 | +0.4 (+1.18%) | 24,125,696 |
| 23 Dec 2009 | INR | 32 | 34.1 | 31.95 | 33.8 | 33.8 | +1.95 (+6.12%) | 38,178,517 |
| 22 Dec 2009 | INR | 32 | 32.1 | 31.8 | 31.85 | 31.85 | +0.05 (+0.16%) | 3,524,737 |
| 21 Dec 2009 | INR | 31.6 | 32.05 | 31.6 | 31.8 | 31.8 | -0.15 (-0.47%) | 3,480,828 |
| 18 Dec 2009 | INR | 33.2 | 33.2 | 31.9 | 31.95 | 31.95 | -0.45 (-1.39%) | 5,168,871 |
| 17 Dec 2009 | INR | 32.45 | 32.65 | 32.3 | 32.4 | 32.4 | -0.05 (-0.15%) | 2,989,199 |
| 16 Dec 2009 | INR | 32.75 | 32.75 | 32.1 | 32.45 | 32.45 | -0.15 (-0.46%) | 5,503,473 |
| 15 Dec 2009 | INR | 33.05 | 33.5 | 32.25 | 32.6 | 32.6 | -0.6 (-1.81%) | 5,139,370 |
| 14 Dec 2009 | INR | 33.7 | 33.75 | 33.1 | 33.2 | 33.2 | -0.45 (-1.34%) | 4,021,419 |
| 11 Dec 2009 | INR | 33 | 34.15 | 33 | 33.65 | 33.65 | +0.5 (+1.51%) | 9,643,313 |
| 10 Dec 2009 | INR | 33.8 | 33.95 | 33.1 | 33.15 | 33.15 | -0.65 (-1.92%) | 7,207,129 |
| 9 Dec 2009 | INR | 33.25 | 33.95 | 33.2 | 33.8 | 33.8 | +0.25 (+0.75%) | 11,304,592 |
| 8 Dec 2009 | INR | 32.3 | 33.8 | 32.3 | 33.55 | 33.55 | +1.3 (+4.03%) | 16,158,313 |
| 7 Dec 2009 | INR | 32 | 32.9 | 31.8 | 32.25 | 32.25 | +0.3 (+0.94%) | 12,114,444 |
| 4 Dec 2009 | INR | 31.9 | 32.45 | 31.7 | 31.95 | 31.95 | -0.05 (-0.16%) | 5,454,297 |
| 3 Dec 2009 | INR | 31.5 | 32.35 | 31.35 | 32 | 32 | +0.65 (+2.07%) | 9,534,675 |
| 2 Dec 2009 | INR | 31.35 | 31.6 | 31.15 | 31.35 | 31.35 | +0.05 (+0.16%) | 4,644,600 |
| 1 Dec 2009 | INR | 31.05 | 31.7 | 31.05 | 31.3 | 31.3 | +0.15 (+0.48%) | 3,816,200 |
| 30 Nov 2009 | INR | 31.95 | 32 | 31.05 | 31.15 | 31.15 | -0.25 (-0.80%) | 5,118,500 |
| 27 Nov 2009 | INR | 30.8 | 31.9 | 30.45 | 31.4 | 31.4 | +0.5 (+1.62%) | 14,205,200 |
| 26 Nov 2009 | INR | 31 | 31.15 | 30.8 | 30.9 | 30.9 | -0.1 (-0.32%) | 4,707,100 |
