| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2010 | INR | 19.65 | 20.1 | 18.6 | 19.1 | 19.1 | -0.4 (-2.05%) | 81,036 |
| 15 Jan 2010 | INR | 21.4 | 21.9 | 19.5 | 19.5 | 19.5 | -1.75 (-8.24%) | 143,810 |
| 14 Jan 2010 | INR | 21.1 | 22.65 | 20.8 | 21.25 | 21.25 | +0.65 (+3.16%) | 954,143 |
| 13 Jan 2010 | INR | 18.7 | 20.95 | 17.5 | 20.6 | 20.6 | +1.8 (+9.57%) | 619,845 |
| 12 Jan 2010 | INR | 15.7 | 18.85 | 15.7 | 18.8 | 18.8 | +2.95 (+18.61%) | 429,482 |
| 11 Jan 2010 | INR | 15.15 | 16 | 15.1 | 15.85 | 15.85 | +0.6 (+3.93%) | 40,566 |
| 8 Jan 2010 | INR | 14.8 | 15.9 | 14.5 | 15.25 | 15.25 | +0.65 (+4.45%) | 34,490 |
| 7 Jan 2010 | INR | 14.25 | 15 | 14.25 | 14.6 | 14.6 | +0.1 (+0.69%) | 18,631 |
| 6 Jan 2010 | INR | 15.15 | 15.15 | 14.5 | 14.5 | 14.5 | -0.35 (-2.36%) | 20,177 |
| 5 Jan 2010 | INR | 14.85 | 15.3 | 14.55 | 14.85 | 14.85 | -0.1 (-0.67%) | 19,167 |
| 4 Jan 2010 | INR | 15.45 | 15.45 | 14.65 | 14.95 | 14.95 | -0.4 (-2.61%) | 9,254 |
| 31 Dec 2009 | INR | 15.2 | 15.9 | 15 | 15.35 | 15.35 | 0.0 (0.0%) | 23,255 |
| 30 Dec 2009 | INR | 15.95 | 15.95 | 14.55 | 15.35 | 15.35 | +0.35 (+2.33%) | 12,082 |
| 29 Dec 2009 | INR | 15.8 | 17.5 | 14.45 | 15 | 15 | +0.25 (+1.69%) | 15,608 |
| 24 Dec 2009 | INR | 14.7 | 15.5 | 14.3 | 14.75 | 14.75 | +0.15 (+1.03%) | 30,287 |
| 23 Dec 2009 | INR | 14.75 | 15.2 | 14 | 14.6 | 14.6 | +0.7 (+5.04%) | 51,091 |
| 22 Dec 2009 | INR | 13.85 | 14.35 | 13.8 | 13.9 | 13.9 | -0.05 (-0.36%) | 11,060 |
| 21 Dec 2009 | INR | 14.8 | 14.8 | 13.75 | 13.95 | 13.95 | -0.05 (-0.36%) | 10,970 |
| 18 Dec 2009 | INR | 13.95 | 14.4 | 13.65 | 14 | 14 | +0.1 (+0.72%) | 21,887 |
| 17 Dec 2009 | INR | 13.3 | 14.05 | 13.3 | 13.9 | 13.9 | 0.0 (0.0%) | 10,518 |
| 16 Dec 2009 | INR | 13.9 | 14.3 | 13.7 | 13.9 | 13.9 | -0.1 (-0.71%) | 11,771 |
| 15 Dec 2009 | INR | 15.25 | 15.25 | 13.9 | 14 | 14 | -0.2 (-1.41%) | 14,832 |
| 14 Dec 2009 | INR | 14 | 14.55 | 13.9 | 14.2 | 14.2 | -0.05 (-0.35%) | 15,160 |
| 11 Dec 2009 | INR | 14.25 | 14.9 | 14.15 | 14.25 | 14.25 | -0.1 (-0.70%) | 17,873 |
| 10 Dec 2009 | INR | 14.65 | 14.65 | 14.1 | 14.35 | 14.35 | +0.3 (+2.14%) | 25,918 |
| 9 Dec 2009 | INR | 13.4 | 14.4 | 13.4 | 14.05 | 14.05 | +0.15 (+1.08%) | 15,249 |
| 8 Dec 2009 | INR | 13.35 | 14.8 | 13.35 | 13.9 | 13.9 | 0.0 (0.0%) | 21,207 |
| 7 Dec 2009 | INR | 14.2 | 14.45 | 13.3 | 13.9 | 13.9 | -0.15 (-1.07%) | 25,247 |
| 4 Dec 2009 | INR | 15.35 | 15.35 | 13.9 | 14.05 | 14.05 | -0.8 (-5.39%) | 21,826 |
| 3 Dec 2009 | INR | 15.7 | 15.7 | 14.55 | 14.85 | 14.85 | +0.2 (+1.37%) | 27,999 |
