| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | INR | 33.1067 | 33.5067 | 32.6 | 32.6533 | 32.6533 | -0.453 (-1.37%) | 129,481 |
| 7 Jan 2010 | INR | 33.6533 | 33.7467 | 33 | 33.1067 | 33.1067 | -0.493 (-1.47%) | 148,794 |
| 6 Jan 2010 | INR | 32.7067 | 34.7467 | 32.5067 | 33.6 | 33.6 | +1.653 (+5.18%) | 663,042 |
| 5 Jan 2010 | INR | 30.9067 | 32.3067 | 30.9067 | 31.9467 | 31.9467 | +1.293 (+4.22%) | 265,919 |
| 4 Jan 2010 | INR | 30.5467 | 30.9067 | 30.5067 | 30.6533 | 30.6533 | +0.053 (+0.17%) | 68,494 |
| 31 Dec 2009 | INR | 31 | 31.2533 | 30.5067 | 30.6 | 30.6 | -0.307 (-0.99%) | 52,858 |
| 30 Dec 2009 | INR | 31.2 | 31.5467 | 30.6533 | 30.9067 | 30.9067 | +0.307 (+1.00%) | 34,257 |
| 29 Dec 2009 | INR | 31.1067 | 31.4 | 30.3067 | 30.6 | 30.6 | -0.2 (-0.65%) | 61,787 |
| 24 Dec 2009 | INR | 31.3467 | 31.6533 | 30.6 | 30.8 | 30.8 | -0.507 (-1.62%) | 147,682 |
| 23 Dec 2009 | INR | 31.1067 | 32.2 | 30.7467 | 31.3067 | 31.3067 | +0.307 (+0.99%) | 107,239 |
| 22 Dec 2009 | INR | 31.0533 | 32.3067 | 30.7467 | 31 | 31 | -0.147 (-0.47%) | 117,819 |
| 21 Dec 2009 | INR | 31.9067 | 32.1067 | 31 | 31.1467 | 31.1467 | -0.36 (-1.14%) | 63,881 |
| 18 Dec 2009 | INR | 31.0533 | 32.4 | 31 | 31.5067 | 31.5067 | 0.0 (0.0%) | 195,854 |
| 17 Dec 2009 | INR | 31.8 | 31.9067 | 31.1067 | 31.5067 | 31.5067 | +0.2 (+0.64%) | 121,719 |
| 16 Dec 2009 | INR | 31.0533 | 31.6533 | 31.0533 | 31.3067 | 31.3067 | -0.24 (-0.76%) | 90,429 |
| 15 Dec 2009 | INR | 31.7467 | 32.5067 | 31.3067 | 31.5467 | 31.5467 | -0.2 (-0.63%) | 207,207 |
| 14 Dec 2009 | INR | 33.4 | 34 | 31.4 | 31.7467 | 31.7467 | -2.6 (-7.57%) | 384,191 |
| 11 Dec 2009 | INR | 33.0533 | 35.2 | 33.0533 | 34.3467 | 34.3467 | +1 (+3.00%) | 799,783 |
| 10 Dec 2009 | INR | 33.7067 | 34.3067 | 33.1067 | 33.3467 | 33.3467 | -0.6 (-1.77%) | 183,998 |
| 9 Dec 2009 | INR | 32 | 34.7067 | 30.1067 | 33.9467 | 33.9467 | +0.4 (+1.19%) | 309,643 |
| 8 Dec 2009 | INR | 32.1067 | 34.3067 | 32 | 33.5467 | 33.5467 | +1.2 (+3.71%) | 374,087 |
| 7 Dec 2009 | INR | 33 | 33.4 | 32.0533 | 32.3467 | 32.3467 | -0.453 (-1.38%) | 106,099 |
| 4 Dec 2009 | INR | 32.2 | 33.5467 | 32.2 | 32.8 | 32.8 | -0.307 (-0.93%) | 183,302 |
| 3 Dec 2009 | INR | 34 | 35.5067 | 32.8533 | 33.1067 | 33.1067 | -0.04 (-0.12%) | 1,867,436 |
| 2 Dec 2009 | INR | 30.5067 | 35.7067 | 30.1067 | 33.1467 | 33.1467 | +2.893 (+9.56%) | 1,105,130 |
| 1 Dec 2009 | INR | 30.2 | 30.4533 | 30.1467 | 30.2533 | 30.2533 | +0.253 (+0.84%) | 154,183 |
| 30 Nov 2009 | INR | 30 | 30.2 | 29.7067 | 30 | 30 | +0.8 (+2.74%) | 158,698 |
| 27 Nov 2009 | INR | 29.9067 | 30 | 28.2533 | 29.2 | 29.2 | -0.8 (-2.67%) | 170,784 |
| 26 Nov 2009 | INR | 30 | 30.3067 | 29.9067 | 30 | 30 | -0.053 (-0.18%) | 120,361 |
| 25 Nov 2009 | INR | 30.5067 | 30.7467 | 29.3067 | 30.0533 | 30.0533 | -0.147 (-0.49%) | 150,460 |
