| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | INR | 28.45 | 29.5 | 28.05 | 29.5 | 29.5 | +0.95 (+3.33%) | 2,560 |
| 11 Dec 2009 | INR | 29.9 | 30 | 28.4 | 28.55 | 28.55 | +0.75 (+2.70%) | 1,650 |
| 9 Dec 2009 | INR | 27.6 | 28 | 27.6 | 27.8 | 27.8 | +0.55 (+2.02%) | 3,320 |
| 7 Dec 2009 | INR | 27.45 | 28 | 27.1 | 27.25 | 27.25 | +0.35 (+1.30%) | 707 |
| 4 Dec 2009 | INR | 28 | 28.5 | 26.9 | 26.9 | 26.9 | +0.4 (+1.51%) | 2,609 |
| 1 Dec 2009 | INR | 26.8 | 27 | 26.5 | 26.5 | 26.5 | -0.5 (-1.85%) | 580 |
| 30 Nov 2009 | INR | 27.9 | 27.9 | 26.8 | 27 | 27 | -0.2 (-0.74%) | 760 |
| 27 Nov 2009 | INR | 26.05 | 27.5 | 26.05 | 27.2 | 27.2 | -0.25 (-0.91%) | 1,460 |
| 26 Nov 2009 | INR | 27.05 | 27.45 | 26.85 | 27.45 | 27.45 | +0.5 (+1.86%) | 132 |
| 25 Nov 2009 | INR | 28 | 28 | 26.85 | 26.95 | 26.95 | -1.05 (-3.75%) | 1,531 |
| 24 Nov 2009 | INR | 28 | 29 | 27.55 | 28 | 28 | +0.2 (+0.72%) | 569 |
| 23 Nov 2009 | INR | 28 | 29.75 | 27.6 | 27.8 | 27.8 | -0.9 (-3.14%) | 2,433 |
| 20 Nov 2009 | INR | 28 | 28.7 | 27.25 | 28.7 | 28.7 | +1.7 (+6.30%) | 375 |
| 19 Nov 2009 | INR | 28 | 28.75 | 26.1 | 27 | 27 | 0.0 (0.0%) | 798 |
| 18 Nov 2009 | INR | 28.25 | 28.7 | 27 | 27 | 27 | -0.5 (-1.82%) | 5,122 |
| 17 Nov 2009 | INR | 28.5 | 29 | 27.5 | 27.5 | 27.5 | -1.05 (-3.68%) | 4,404 |
| 16 Nov 2009 | INR | 29 | 29 | 28.55 | 28.55 | 28.55 | -0.3 (-1.04%) | 894 |
| 13 Nov 2009 | INR | 29 | 29 | 28.5 | 28.85 | 28.85 | +0.35 (+1.23%) | 54 |
| 12 Nov 2009 | INR | 30 | 30 | 28.25 | 28.5 | 28.5 | +0.3 (+1.06%) | 1,153 |
| 11 Nov 2009 | INR | 29.8 | 29.8 | 28.2 | 28.2 | 28.2 | -1.1 (-3.75%) | 279 |
| 10 Nov 2009 | INR | 30 | 30 | 28.3 | 29.3 | 29.3 | -0.6 (-2.01%) | 3,889 |
| 9 Nov 2009 | INR | 30 | 30 | 28.1 | 29.9 | 29.9 | -0.1 (-0.33%) | 2,350 |
| 6 Nov 2009 | INR | 27.2 | 33.45 | 27.2 | 30 | 30 | +2 (+7.14%) | 1,428 |
| 5 Nov 2009 | INR | 28 | 29.85 | 27.5 | 28 | 28 | -0.5 (-1.75%) | 1,994 |
| 4 Nov 2009 | INR | 28.5 | 28.5 | 27 | 28.5 | 28.5 | +0.4 (+1.42%) | 1,611 |
| 3 Nov 2009 | INR | 27.5 | 29.25 | 27.5 | 28.1 | 28.1 | +0.7 (+2.55%) | 2,608 |
| 30 Oct 2009 | INR | 29.6 | 30.8 | 26.2 | 27.4 | 27.4 | -3.45 (-11.18%) | 3,481 |
| 29 Oct 2009 | INR | 30.5 | 30.9 | 30.15 | 30.85 | 30.85 | +1.55 (+5.29%) | 2,901 |
| 28 Oct 2009 | INR | 27 | 32.9 | 26.55 | 29.3 | 29.3 | +0.3 (+1.03%) | 1,527 |
| 27 Oct 2009 | INR | 29 | 29 | 29 | 29 | 29 | -1.8 (-5.84%) | 1,000 |
