| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | INR | 47.5 | 51.5 | 47.2 | 50.45 | 50.45 | +3.9 (+8.38%) | 1,164,912 |
| 8 Jan 2010 | INR | 46.5 | 47.45 | 46.2 | 46.55 | 46.55 | -0.1 (-0.21%) | 156,197 |
| 7 Jan 2010 | INR | 46.15 | 47.9 | 46.15 | 46.65 | 46.65 | +0.8 (+1.74%) | 179,549 |
| 6 Jan 2010 | INR | 46.45 | 47 | 45 | 45.85 | 45.85 | -0.45 (-0.97%) | 145,881 |
| 5 Jan 2010 | INR | 47.5 | 47.9 | 46 | 46.3 | 46.3 | -0.4 (-0.86%) | 172,963 |
| 4 Jan 2010 | INR | 45.8 | 47.35 | 45.5 | 46.7 | 46.7 | +1.95 (+4.36%) | 674,619 |
| 31 Dec 2009 | INR | 43.55 | 46.15 | 42.6 | 44.75 | 44.75 | +1.75 (+4.07%) | 479,340 |
| 30 Dec 2009 | INR | 42.55 | 43.45 | 42.05 | 43 | 43 | +0.95 (+2.26%) | 86,357 |
| 29 Dec 2009 | INR | 41.05 | 42.7 | 41.05 | 42.05 | 42.05 | +0.85 (+2.06%) | 50,725 |
| 24 Dec 2009 | INR | 41.5 | 42.3 | 41 | 41.2 | 41.2 | -0.25 (-0.60%) | 28,005 |
| 23 Dec 2009 | INR | 42.4 | 42.4 | 40.55 | 41.45 | 41.45 | +1.1 (+2.73%) | 59,031 |
| 22 Dec 2009 | INR | 40.75 | 43.45 | 37 | 40.35 | 40.35 | -0.15 (-0.37%) | 76,251 |
| 21 Dec 2009 | INR | 41.25 | 41.35 | 40.35 | 40.5 | 40.5 | -0.3 (-0.74%) | 32,135 |
| 18 Dec 2009 | INR | 41.2 | 41.85 | 40.6 | 40.8 | 40.8 | -0.35 (-0.85%) | 39,626 |
| 17 Dec 2009 | INR | 40.75 | 42 | 40.7 | 41.15 | 41.15 | +0.25 (+0.61%) | 37,605 |
| 16 Dec 2009 | INR | 41 | 41.9 | 40.15 | 40.9 | 40.9 | -0.45 (-1.09%) | 38,538 |
| 15 Dec 2009 | INR | 42.95 | 42.95 | 41.15 | 41.35 | 41.35 | -0.8 (-1.90%) | 52,526 |
| 14 Dec 2009 | INR | 42.2 | 43.2 | 41.9 | 42.15 | 42.15 | -0.25 (-0.59%) | 49,017 |
| 11 Dec 2009 | INR | 43.15 | 43.55 | 42.1 | 42.4 | 42.4 | -0.45 (-1.05%) | 56,111 |
| 10 Dec 2009 | INR | 42.4 | 43.65 | 42.1 | 42.85 | 42.85 | +0.4 (+0.94%) | 102,343 |
| 9 Dec 2009 | INR | 42.8 | 43.5 | 41.8 | 42.45 | 42.45 | -0.6 (-1.39%) | 138,575 |
| 8 Dec 2009 | INR | 43 | 43.7 | 42.3 | 43.05 | 43.05 | -0.25 (-0.58%) | 68,135 |
| 7 Dec 2009 | INR | 43.65 | 44.3 | 43 | 43.3 | 43.3 | -0.6 (-1.37%) | 58,560 |
| 4 Dec 2009 | INR | 45 | 45.2 | 43.5 | 43.9 | 43.9 | +0.45 (+1.04%) | 257,579 |
| 3 Dec 2009 | INR | 44.4 | 44.7 | 43.1 | 43.45 | 43.45 | -0.65 (-1.47%) | 76,751 |
| 2 Dec 2009 | INR | 43.9 | 45.25 | 43.5 | 44.1 | 44.1 | +0.7 (+1.61%) | 303,231 |
| 1 Dec 2009 | INR | 46.4 | 46.4 | 42.9 | 43.4 | 43.4 | +1.15 (+2.72%) | 616,052 |
| 30 Nov 2009 | INR | 41.65 | 43 | 41 | 42.25 | 42.25 | +2 (+4.97%) | 143,903 |
| 27 Nov 2009 | INR | 41.55 | 41.85 | 39 | 40.25 | 40.25 | -2.7 (-6.29%) | 259,466 |
| 26 Nov 2009 | INR | 44.7 | 45.2 | 42.6 | 42.95 | 42.95 | -1.25 (-2.83%) | 97,514 |
