| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | INR | 25 | 25.25 | 24.25 | 24.35 | 24.35 | -0.65 (-2.60%) | 41,827 |
| 18 Dec 2009 | INR | 26.35 | 26.35 | 24 | 25 | 25 | -0.55 (-2.15%) | 20,128 |
| 17 Dec 2009 | INR | 26.7 | 26.7 | 24.4 | 25.55 | 25.55 | -0.25 (-0.97%) | 11,482 |
| 16 Dec 2009 | INR | 26 | 26 | 23.75 | 25.8 | 25.8 | +0.8 (+3.20%) | 15,860 |
| 15 Dec 2009 | INR | 25 | 25.6 | 24 | 25 | 25 | +0.05 (+0.20%) | 13,854 |
| 14 Dec 2009 | INR | 24.1 | 25 | 23.75 | 24.95 | 24.95 | +1.15 (+4.83%) | 16,403 |
| 11 Dec 2009 | INR | 25.7 | 26.3 | 23.8 | 23.8 | 23.8 | -1.25 (-4.99%) | 26,621 |
| 9 Dec 2009 | INR | 26.7 | 27.4 | 24.8 | 25.05 | 25.05 | -0.75 (-2.91%) | 56,745 |
| 7 Dec 2009 | INR | 26.45 | 26.6 | 25 | 25.8 | 25.8 | +0.4 (+1.57%) | 76,929 |
| 4 Dec 2009 | INR | 26.95 | 27.4 | 25.35 | 25.4 | 25.4 | -1.7 (-6.27%) | 52,569 |
| 2 Dec 2009 | INR | 28.8 | 28.8 | 27 | 27.1 | 27.1 | -0.25 (-0.91%) | 22,080 |
| 1 Dec 2009 | INR | 27 | 27.9 | 25.75 | 27.35 | 27.35 | +0.75 (+2.82%) | 36,293 |
| 30 Nov 2009 | INR | 27.75 | 27.75 | 26.55 | 26.6 | 26.6 | -1 (-3.62%) | 65,723 |
| 27 Nov 2009 | INR | 29 | 29.4 | 27.6 | 27.6 | 27.6 | -1.4 (-4.83%) | 98,197 |
| 26 Nov 2009 | INR | 29.8 | 29.95 | 28.1 | 29 | 29 | +0.45 (+1.58%) | 106,014 |
| 25 Nov 2009 | INR | 28.55 | 28.55 | 28.1 | 28.55 | 28.55 | +1.35 (+4.96%) | 56,162 |
| 24 Nov 2009 | INR | 26.9 | 27.2 | 25.35 | 27.2 | 27.2 | +0.95 (+3.62%) | 11,665 |
| 23 Nov 2009 | INR | 23.85 | 26.25 | 23.85 | 26.25 | 26.25 | +1.2 (+4.79%) | 28,528 |
| 20 Nov 2009 | INR | 26.85 | 27.15 | 24.7 | 25.05 | 25.05 | -0.9 (-3.47%) | 15,026 |
| 19 Nov 2009 | INR | 26.5 | 27.3 | 25.3 | 25.95 | 25.95 | -0.55 (-2.08%) | 2,937 |
| 18 Nov 2009 | INR | 26.3 | 26.95 | 26.05 | 26.5 | 26.5 | -0.9 (-3.28%) | 10,170 |
| 17 Nov 2009 | INR | 28.75 | 29 | 27.4 | 27.4 | 27.4 | -1.4 (-4.86%) | 12,820 |
| 16 Nov 2009 | INR | 27.25 | 29 | 27.1 | 28.8 | 28.8 | +0.3 (+1.05%) | 14,965 |
| 13 Nov 2009 | INR | 27.8 | 29.95 | 27.65 | 28.5 | 28.5 | -1.8 (-5.94%) | 18,123 |
| 12 Nov 2009 | INR | 29.4 | 30.3 | 27.7 | 30.3 | 30.3 | +1.3 (+4.48%) | 24,435 |
| 11 Nov 2009 | INR | 29.25 | 30.6 | 29 | 29 | 29 | -0.25 (-0.85%) | 7,010 |
| 10 Nov 2009 | INR | 28 | 29.25 | 28 | 29.25 | 29.25 | +1.35 (+4.84%) | 30,451 |
| 9 Nov 2009 | INR | 25.3 | 27.9 | 25.3 | 27.9 | 27.9 | +1.3 (+4.89%) | 98,097 |
| 6 Nov 2009 | INR | 26.6 | 27 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 85,352 |
| 5 Nov 2009 | INR | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.45 (-4.93%) | 2,570 |
