| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | INR | 41.4 | 41.4 | 34.5 | 34.7 | 34.7 | -0.15 (-0.43%) | 112,127 |
| 6 Jan 2010 | INR | 34.3 | 36.2 | 33.5 | 34.85 | 34.85 | +1.25 (+3.72%) | 384,276 |
| 5 Jan 2010 | INR | 34.25 | 34.7 | 33.5 | 33.6 | 33.6 | -0.45 (-1.32%) | 91,484 |
| 4 Jan 2010 | INR | 34.5 | 34.8 | 33.8 | 34.05 | 34.05 | -0.5 (-1.45%) | 82,147 |
| 31 Dec 2009 | INR | 34.8 | 35.8 | 34.35 | 34.55 | 34.55 | +0.4 (+1.17%) | 123,794 |
| 30 Dec 2009 | INR | 35.25 | 35.4 | 34.1 | 34.15 | 34.15 | 0.0 (0.0%) | 156,399 |
| 29 Dec 2009 | INR | 34 | 35.6 | 34 | 34.15 | 34.15 | +0.55 (+1.64%) | 168,488 |
| 24 Dec 2009 | INR | 32.7 | 34.4 | 32.5 | 33.6 | 33.6 | +1 (+3.07%) | 135,767 |
| 23 Dec 2009 | INR | 32.75 | 33.2 | 32.5 | 32.6 | 32.6 | -0.25 (-0.76%) | 99,013 |
| 22 Dec 2009 | INR | 33 | 33.2 | 32.35 | 32.85 | 32.85 | +0.35 (+1.08%) | 104,642 |
| 21 Dec 2009 | INR | 33.1 | 33.2 | 32.2 | 32.5 | 32.5 | -0.1 (-0.31%) | 97,173 |
| 18 Dec 2009 | INR | 33.5 | 33.9 | 32.55 | 32.6 | 32.6 | -0.6 (-1.81%) | 138,696 |
| 17 Dec 2009 | INR | 34.2 | 34.2 | 33.2 | 33.2 | 33.2 | -0.75 (-2.21%) | 150,483 |
| 16 Dec 2009 | INR | 32.9 | 34.75 | 32.9 | 33.95 | 33.95 | +1.15 (+3.51%) | 507,980 |
| 15 Dec 2009 | INR | 33.35 | 34.75 | 32.5 | 32.8 | 32.8 | -0.5 (-1.50%) | 240,177 |
| 14 Dec 2009 | INR | 36.3 | 36.7 | 33.1 | 33.3 | 33.3 | -2.3 (-6.46%) | 673,901 |
| 11 Dec 2009 | INR | 32.5 | 38.2 | 32.5 | 35.6 | 35.6 | +3.1 (+9.54%) | 2,348,792 |
| 10 Dec 2009 | INR | 32.5 | 33.3 | 32.4 | 32.5 | 32.5 | -0.25 (-0.76%) | 67,809 |
| 9 Dec 2009 | INR | 33.4 | 33.9 | 32.65 | 32.75 | 32.75 | -0.2 (-0.61%) | 86,403 |
| 8 Dec 2009 | INR | 32.2 | 34.45 | 32.15 | 32.95 | 32.95 | +0.05 (+0.15%) | 207,432 |
| 7 Dec 2009 | INR | 32 | 33.9 | 32 | 32.9 | 32.9 | +0.4 (+1.23%) | 148,209 |
| 4 Dec 2009 | INR | 32.7 | 33.4 | 31.5 | 32.5 | 32.5 | -0.05 (-0.15%) | 69,309 |
| 3 Dec 2009 | INR | 32.8 | 33.9 | 32.2 | 32.55 | 32.55 | +0.35 (+1.09%) | 145,844 |
| 2 Dec 2009 | INR | 33.1 | 33.1 | 32.1 | 32.2 | 32.2 | -0.8 (-2.42%) | 68,610 |
| 1 Dec 2009 | INR | 32 | 34.15 | 32 | 33 | 33 | +1.1 (+3.45%) | 286,043 |
| 30 Nov 2009 | INR | 32.5 | 32.85 | 31.75 | 31.9 | 31.9 | +0.5 (+1.59%) | 91,477 |
| 27 Nov 2009 | INR | 30.35 | 33 | 29.65 | 31.4 | 31.4 | -2.5 (-7.37%) | 309,471 |
| 26 Nov 2009 | INR | 38.95 | 38.95 | 33.5 | 33.9 | 33.9 | -1.65 (-4.64%) | 423,548 |
| 25 Nov 2009 | INR | 34 | 35.9 | 32 | 35.55 | 35.55 | +2.5 (+7.56%) | 331,464 |
| 24 Nov 2009 | INR | 33.05 | 34.8 | 32.6 | 33.05 | 33.05 | +0.05 (+0.15%) | 153,044 |
