| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 68 | 77.9 | 68 | 73.05 | 14.61 | +6.1 (+9.11%) | 1,375,265 |
| 8 Jan 2010 | INR | 68.55 | 70 | 66.35 | 66.95 | 13.39 | -0.45 (-0.67%) | 118,395 |
| 7 Jan 2010 | INR | 68.75 | 70 | 66.4 | 67.4 | 13.48 | -1.35 (-1.96%) | 257,805 |
| 6 Jan 2010 | INR | 70.6 | 71.7 | 68.25 | 68.75 | 13.75 | -1.85 (-2.62%) | 479,440 |
| 5 Jan 2010 | INR | 71.55 | 76 | 69 | 70.6 | 14.12 | -0.9 (-1.26%) | 1,431,230 |
| 4 Jan 2010 | INR | 68 | 74 | 61.2 | 71.5 | 14.3 | +5.8 (+8.83%) | 2,715,955 |
| 31 Dec 2009 | INR | 56.25 | 65.7 | 56.25 | 65.7 | 13.14 | +10.95 (+20%) | 2,063,490 |
| 30 Dec 2009 | INR | 55 | 55.8 | 54.2 | 54.75 | 10.95 | -0.3 (-0.54%) | 96,520 |
| 29 Dec 2009 | INR | 56.1 | 57 | 54.6 | 55.05 | 11.01 | -0.45 (-0.81%) | 67,145 |
| 24 Dec 2009 | INR | 56 | 57.5 | 54 | 55.5 | 11.1 | +0.7 (+1.28%) | 290,550 |
| 23 Dec 2009 | INR | 52.2 | 56.5 | 52.2 | 54.8 | 10.96 | +2.75 (+5.28%) | 365,830 |
| 22 Dec 2009 | INR | 49.65 | 52.8 | 49.2 | 52.05 | 10.41 | +1.65 (+3.27%) | 67,670 |
| 21 Dec 2009 | INR | 50.9 | 51.6 | 49.85 | 50.4 | 10.08 | -0.25 (-0.49%) | 68,645 |
| 18 Dec 2009 | INR | 52.5 | 52.5 | 50 | 50.65 | 10.13 | -0.4 (-0.78%) | 26,730 |
| 17 Dec 2009 | INR | 53 | 54.55 | 50.5 | 51.05 | 10.21 | -0.85 (-1.64%) | 107,035 |
| 16 Dec 2009 | INR | 49.55 | 53.75 | 49.5 | 51.9 | 10.38 | +2.9 (+5.92%) | 440,595 |
| 15 Dec 2009 | INR | 52.8 | 52.8 | 48.5 | 49 | 9.8 | -2.9 (-5.59%) | 80,745 |
| 14 Dec 2009 | INR | 58.8 | 58.8 | 51.5 | 51.9 | 10.38 | 0.0 (0.0%) | 139,710 |
| 11 Dec 2009 | INR | 56.45 | 56.45 | 50.6 | 51.9 | 10.38 | +1.45 (+2.87%) | 198,710 |
| 10 Dec 2009 | INR | 50 | 51.5 | 50 | 50.45 | 10.09 | +1.05 (+2.13%) | 104,370 |
| 9 Dec 2009 | INR | 47.6 | 52.3 | 47.5 | 49.4 | 9.88 | +1 (+2.07%) | 328,165 |
| 8 Dec 2009 | INR | 48 | 49.75 | 47.5 | 48.4 | 9.68 | +0.95 (+2.00%) | 116,385 |
| 7 Dec 2009 | INR | 49.7 | 50.95 | 46.75 | 47.45 | 9.49 | -0.55 (-1.15%) | 76,305 |
| 4 Dec 2009 | INR | 48.5 | 49.75 | 47.4 | 48 | 9.6 | +0.2 (+0.42%) | 70,505 |
| 3 Dec 2009 | INR | 48.25 | 49 | 47.25 | 47.8 | 9.56 | -0.25 (-0.52%) | 49,030 |
| 2 Dec 2009 | INR | 47.9 | 49 | 47.65 | 48.05 | 9.61 | +0.8 (+1.69%) | 123,875 |
| 1 Dec 2009 | INR | 47 | 48 | 46.5 | 47.25 | 9.45 | +1.05 (+2.27%) | 41,450 |
| 30 Nov 2009 | INR | 46.5 | 48.95 | 45.85 | 46.2 | 9.24 | -0.15 (-0.32%) | 145,705 |
| 27 Nov 2009 | INR | 49.55 | 49.55 | 44.1 | 46.35 | 9.27 | -2.85 (-5.79%) | 292,935 |
| 26 Nov 2009 | INR | 52 | 52 | 48.15 | 49.2 | 9.84 | -0.9 (-1.80%) | 68,685 |
