| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | INR | 80.11 | 82.56 | 75.35 | 77.61 | 77.61 | -1.1 (-1.40%) | 271,378 |
| 7 Jan 2010 | INR | 76.45 | 78.71 | 74.24 | 78.71 | 78.71 | +3.75 (+5.00%) | 221,445 |
| 6 Jan 2010 | INR | 72.89 | 74.96 | 71.64 | 74.96 | 74.96 | +3.61 (+5.06%) | 157,290 |
| 5 Jan 2010 | INR | 69.72 | 71.35 | 68.9 | 71.35 | 71.35 | +3.41 (+5.02%) | 117,978 |
| 4 Jan 2010 | INR | 67.32 | 67.94 | 65.87 | 67.94 | 67.94 | +3.27 (+5.06%) | 62,858 |
| 31 Dec 2009 | INR | 64.24 | 65.39 | 62.75 | 64.67 | 64.67 | +2.31 (+3.70%) | 53,676 |
| 30 Dec 2009 | INR | 60.49 | 62.56 | 58.9 | 62.36 | 62.36 | +2.79 (+4.68%) | 51,322 |
| 29 Dec 2009 | INR | 59.33 | 60.44 | 58.18 | 59.57 | 59.57 | +1.63 (+2.81%) | 23,096 |
| 24 Dec 2009 | INR | 58.42 | 58.66 | 56.98 | 57.94 | 57.94 | +1.49 (+2.64%) | 29,086 |
| 23 Dec 2009 | INR | 56.64 | 58.52 | 56.16 | 56.45 | 56.45 | -0.38 (-0.67%) | 18,488 |
| 22 Dec 2009 | INR | 58.66 | 58.66 | 56.26 | 56.83 | 56.83 | -0.15 (-0.26%) | 10,180 |
| 21 Dec 2009 | INR | 56.74 | 58.66 | 56.26 | 56.98 | 56.98 | +0.82 (+1.46%) | 15,528 |
| 18 Dec 2009 | INR | 56.74 | 58.56 | 55.54 | 56.16 | 56.16 | -0.14 (-0.25%) | 17,806 |
| 17 Dec 2009 | INR | 55.87 | 56.64 | 55.34 | 56.3 | 56.3 | -0.05 (-0.09%) | 10,021 |
| 16 Dec 2009 | INR | 54.81 | 57.51 | 54.81 | 56.35 | 56.35 | -0.1 (-0.18%) | 5,524 |
| 15 Dec 2009 | INR | 57.22 | 58.13 | 56.26 | 56.45 | 56.45 | -0.67 (-1.17%) | 9,244 |
| 14 Dec 2009 | INR | 56.74 | 58.52 | 56.69 | 57.12 | 57.12 | +0.29 (+0.51%) | 12,770 |
| 11 Dec 2009 | INR | 57.7 | 58.47 | 56.35 | 56.83 | 56.83 | 0.0 (0.0%) | 10,540 |
| 10 Dec 2009 | INR | 57.07 | 57.94 | 56.35 | 56.83 | 56.83 | -0.63 (-1.10%) | 14,061 |
| 9 Dec 2009 | INR | 57.65 | 58.28 | 56.93 | 57.46 | 57.46 | -0.19 (-0.33%) | 10,622 |
| 8 Dec 2009 | INR | 56.54 | 58.08 | 56.54 | 57.65 | 57.65 | +0.48 (+0.84%) | 20,017 |
| 7 Dec 2009 | INR | 58.18 | 58.61 | 56.83 | 57.17 | 57.17 | -0.58 (-1.00%) | 12,481 |
| 4 Dec 2009 | INR | 57.75 | 58.66 | 57.46 | 57.75 | 57.75 | -1.01 (-1.72%) | 6,557 |
| 3 Dec 2009 | INR | 57.8 | 59.62 | 57.8 | 58.76 | 58.76 | +1.01 (+1.75%) | 11,050 |
| 2 Dec 2009 | INR | 58.9 | 59.43 | 57.22 | 57.75 | 57.75 | -0.81 (-1.38%) | 16,874 |
| 1 Dec 2009 | INR | 59.38 | 59.62 | 56.79 | 58.56 | 58.56 | +0.33 (+0.57%) | 15,951 |
| 30 Nov 2009 | INR | 59.09 | 59.09 | 57.36 | 58.23 | 58.23 | +1.93 (+3.43%) | 12,043 |
| 27 Nov 2009 | INR | 57.7 | 57.7 | 55.78 | 56.3 | 56.3 | -2.41 (-4.10%) | 22,741 |
| 26 Nov 2009 | INR | 61.06 | 62.03 | 58.28 | 58.71 | 58.71 | -1.97 (-3.25%) | 20,057 |
| 25 Nov 2009 | INR | 61.35 | 61.93 | 59.62 | 60.68 | 60.68 | +1.73 (+2.93%) | 29,274 |
