| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2010 | INR | 16.2 | 17.75 | 16.15 | 16.5 | 16.5 | +0.35 (+2.17%) | 315,803 |
| 1 Feb 2010 | INR | 16.55 | 17.15 | 16.05 | 16.15 | 16.15 | -0.55 (-3.29%) | 110,858 |
| 29 Jan 2010 | INR | 15.5 | 16.75 | 14.65 | 16.7 | 16.7 | +1.2 (+7.74%) | 97,550 |
| 28 Jan 2010 | INR | 16.2 | 16.9 | 15.15 | 15.5 | 15.5 | +0.15 (+0.98%) | 28,777 |
| 27 Jan 2010 | INR | 16.05 | 16.7 | 15.25 | 15.35 | 15.35 | -1.25 (-7.53%) | 92,038 |
| 25 Jan 2010 | INR | 16.3 | 17.15 | 16 | 16.6 | 16.6 | 0.0 (0.0%) | 99,559 |
| 22 Jan 2010 | INR | 16.5 | 16.85 | 15.65 | 16.6 | 16.6 | -0.2 (-1.19%) | 88,503 |
| 21 Jan 2010 | INR | 16.8 | 17.85 | 16.7 | 16.8 | 16.8 | -0.7 (-4%) | 137,702 |
| 20 Jan 2010 | INR | 17.85 | 18.4 | 16.05 | 17.5 | 17.5 | -0.4 (-2.23%) | 179,721 |
| 19 Jan 2010 | INR | 17.3 | 19.2 | 17.3 | 17.9 | 17.9 | +1.15 (+6.87%) | 761,713 |
| 18 Jan 2010 | INR | 17 | 17.4 | 16.35 | 16.75 | 16.75 | +0.35 (+2.13%) | 85,705 |
| 15 Jan 2010 | INR | 15.45 | 17.1 | 15.2 | 16.4 | 16.4 | +0.95 (+6.15%) | 108,005 |
| 14 Jan 2010 | INR | 15.45 | 15.7 | 15.15 | 15.45 | 15.45 | +0.2 (+1.31%) | 10,758 |
| 13 Jan 2010 | INR | 15.4 | 15.4 | 14.6 | 15.25 | 15.25 | +0.1 (+0.66%) | 20,153 |
| 12 Jan 2010 | INR | 15.5 | 15.95 | 14.85 | 15.15 | 15.15 | -0.65 (-4.11%) | 43,437 |
| 11 Jan 2010 | INR | 15.45 | 15.9 | 15.45 | 15.8 | 15.8 | +0.2 (+1.28%) | 33,802 |
| 8 Jan 2010 | INR | 15.95 | 15.95 | 15.2 | 15.6 | 15.6 | +0.5 (+3.31%) | 40,114 |
| 7 Jan 2010 | INR | 14.75 | 15.6 | 14.6 | 15.1 | 15.1 | +0.15 (+1.00%) | 37,920 |
| 6 Jan 2010 | INR | 15.4 | 15.5 | 14.6 | 14.95 | 14.95 | +0.3 (+2.05%) | 18,783 |
| 5 Jan 2010 | INR | 14.55 | 15.05 | 14.55 | 14.65 | 14.65 | 0.0 (0.0%) | 33,873 |
| 4 Jan 2010 | INR | 14.25 | 15.05 | 13.85 | 14.65 | 14.65 | +0.15 (+1.03%) | 48,936 |
| 31 Dec 2009 | INR | 15.4 | 15.4 | 14.3 | 14.5 | 14.5 | -0.2 (-1.36%) | 19,778 |
| 30 Dec 2009 | INR | 13.7 | 15.05 | 13.7 | 14.7 | 14.7 | +0.7 (+5%) | 31,762 |
| 29 Dec 2009 | INR | 14.05 | 14.15 | 13.6 | 14 | 14 | +0.1 (+0.72%) | 15,395 |
| 24 Dec 2009 | INR | 14.1 | 14.2 | 13.85 | 13.9 | 13.9 | -0.1 (-0.71%) | 13,341 |
| 23 Dec 2009 | INR | 13.7 | 14.1 | 13.6 | 14 | 14 | +0.1 (+0.72%) | 17,620 |
| 22 Dec 2009 | INR | 13.8 | 14.1 | 13.6 | 13.9 | 13.9 | +0.1 (+0.72%) | 18,443 |
| 21 Dec 2009 | INR | 14.8 | 14.95 | 13.75 | 13.8 | 13.8 | -0.05 (-0.36%) | 20,961 |
| 18 Dec 2009 | INR | 14.45 | 14.45 | 13.6 | 13.85 | 13.85 | -0.1 (-0.72%) | 12,213 |
| 17 Dec 2009 | INR | 13.8 | 14.1 | 13.6 | 13.95 | 13.95 | +0.15 (+1.09%) | 8,180 |
