| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | INR | 73.8 | 76 | 73.1 | 74.1 | 7.41 | -0.8 (-1.07%) | 35,500 |
| 4 Jan 2010 | INR | 71.4 | 75.9 | 71.4 | 74.9 | 7.49 | +1.8 (+2.46%) | 42,660 |
| 31 Dec 2009 | INR | 71 | 73.9 | 70.4 | 73.1 | 7.31 | +2.1 (+2.96%) | 60,940 |
| 30 Dec 2009 | INR | 70 | 71.5 | 69 | 71 | 7.1 | +2.1 (+3.05%) | 15,960 |
| 29 Dec 2009 | INR | 70.1 | 70.1 | 68.9 | 68.9 | 6.89 | -0.4 (-0.58%) | 100 |
| 24 Dec 2009 | INR | 69.8 | 71.6 | 69 | 69.3 | 6.93 | -1 (-1.42%) | 69,710 |
| 23 Dec 2009 | INR | 69.5 | 72 | 69.3 | 70.3 | 7.03 | +0.4 (+0.57%) | 18,890 |
| 22 Dec 2009 | INR | 69.1 | 71 | 69 | 69.9 | 6.99 | -0.6 (-0.85%) | 266,570 |
| 21 Dec 2009 | INR | 70 | 72 | 70 | 70.5 | 7.05 | +0.8 (+1.15%) | 5,410 |
| 18 Dec 2009 | INR | 71.9 | 72 | 69.6 | 69.7 | 6.97 | 0.0 (0.0%) | 26,350 |
| 17 Dec 2009 | INR | 69.6 | 72.1 | 69.5 | 69.7 | 6.97 | -0.8 (-1.13%) | 10,980 |
| 16 Dec 2009 | INR | 65.1 | 72.3 | 65.1 | 70.5 | 7.05 | +0.4 (+0.57%) | 15,610 |
| 15 Dec 2009 | INR | 76.8 | 77 | 68.2 | 70.1 | 7.01 | -3 (-4.10%) | 40,770 |
| 14 Dec 2009 | INR | 69.8 | 77 | 69.8 | 73.1 | 7.31 | +5.6 (+8.30%) | 1,288,140 |
| 11 Dec 2009 | INR | 68.1 | 68.4 | 67 | 67.5 | 6.75 | -0.6 (-0.88%) | 4,190 |
| 10 Dec 2009 | INR | 69.2 | 69.9 | 67.1 | 68.1 | 6.81 | -1.1 (-1.59%) | 40,290 |
| 9 Dec 2009 | INR | 67 | 69.5 | 67 | 69.2 | 6.92 | +2 (+2.98%) | 9,250 |
| 8 Dec 2009 | INR | 67.8 | 69.8 | 67 | 67.2 | 6.72 | +0.3 (+0.45%) | 7,380 |
| 7 Dec 2009 | INR | 65.5 | 68.9 | 65.5 | 66.9 | 6.69 | -1.3 (-1.91%) | 8,440 |
| 4 Dec 2009 | INR | 69.9 | 69.9 | 66.2 | 68.2 | 6.82 | +0.1 (+0.15%) | 12,290 |
| 3 Dec 2009 | INR | 61.3 | 71 | 61.3 | 68.1 | 6.81 | +3.6 (+5.58%) | 572,910 |
| 2 Dec 2009 | INR | 64.3 | 67 | 63 | 64.5 | 6.45 | -1.4 (-2.12%) | 5,300 |
| 1 Dec 2009 | INR | 65.3 | 66.4 | 64.8 | 65.9 | 6.59 | +1.4 (+2.17%) | 5,010 |
| 30 Nov 2009 | INR | 66 | 66 | 62.8 | 64.5 | 6.45 | +2.2 (+3.53%) | 8,410 |
| 27 Nov 2009 | INR | 63.3 | 64.4 | 62 | 62.3 | 6.23 | -3.2 (-4.89%) | 13,700 |
| 26 Nov 2009 | INR | 65 | 66.4 | 64.1 | 65.5 | 6.55 | +0.1 (+0.15%) | 23,100 |
| 25 Nov 2009 | INR | 68.9 | 69 | 65 | 65.4 | 6.54 | -2.3 (-3.40%) | 36,310 |
| 24 Nov 2009 | INR | 64.1 | 68.8 | 64.1 | 67.7 | 6.77 | -0.3 (-0.44%) | 33,220 |
| 23 Nov 2009 | INR | 69.3 | 69.3 | 67 | 68 | 6.8 | +0.6 (+0.89%) | 31,120 |
| 20 Nov 2009 | INR | 70 | 70 | 65.1 | 67.4 | 6.74 | +1 (+1.51%) | 234,240 |
