| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | INR | 7.3 | 7.7 | 7.05 | 7.6 | 7.6 | +0.2 (+2.70%) | 17,234 |
| 6 Jan 2010 | INR | 7 | 7.5 | 6.95 | 7.4 | 7.4 | +0.15 (+2.07%) | 15,528 |
| 5 Jan 2010 | INR | 7.1 | 7.7 | 7.1 | 7.25 | 7.25 | +0.15 (+2.11%) | 37,580 |
| 4 Jan 2010 | INR | 7.15 | 7.15 | 6.9 | 7.1 | 7.1 | +0.15 (+2.16%) | 7,723 |
| 31 Dec 2009 | INR | 7 | 7.15 | 6.9 | 6.95 | 6.95 | +0.1 (+1.46%) | 6,579 |
| 30 Dec 2009 | INR | 6.75 | 7.1 | 6.75 | 6.85 | 6.85 | -0.25 (-3.52%) | 5,021 |
| 29 Dec 2009 | INR | 6.9 | 7.2 | 6.8 | 7.1 | 7.1 | +0.2 (+2.90%) | 9,048 |
| 24 Dec 2009 | INR | 7 | 7.05 | 6.75 | 6.9 | 6.9 | -0.15 (-2.13%) | 6,294 |
| 23 Dec 2009 | INR | 7.2 | 7.3 | 6.75 | 7.05 | 7.05 | -0.15 (-2.08%) | 11,074 |
| 22 Dec 2009 | INR | 6.9 | 7.55 | 6.6 | 7.2 | 7.2 | -0.05 (-0.69%) | 86,351 |
| 21 Dec 2009 | INR | 8.05 | 8.05 | 7.25 | 7.25 | 7.25 | -0.8 (-9.94%) | 33,098 |
| 18 Dec 2009 | INR | 6.95 | 8.1 | 6.9 | 8.05 | 8.05 | +1.3 (+19.26%) | 182,960 |
| 17 Dec 2009 | INR | 5.9 | 6.75 | 5.1 | 6.75 | 6.75 | +1.15 (+20.54%) | 48,872 |
| 16 Dec 2009 | INR | 5.95 | 5.95 | 5.5 | 5.6 | 5.6 | -0.3 (-5.08%) | 5,571 |
| 15 Dec 2009 | INR | 5.9 | 6.15 | 5.55 | 5.9 | 5.9 | +0.2 (+3.51%) | 7,612 |
| 14 Dec 2009 | INR | 5.85 | 6 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 15,330 |
| 11 Dec 2009 | INR | 6.25 | 6.25 | 5.6 | 5.65 | 5.65 | -0.2 (-3.42%) | 9,601 |
| 10 Dec 2009 | INR | 5.65 | 5.9 | 5.5 | 5.85 | 5.85 | +0.2 (+3.54%) | 4,469 |
| 9 Dec 2009 | INR | 5.75 | 5.8 | 5.55 | 5.65 | 5.65 | -0.1 (-1.74%) | 16,128 |
| 8 Dec 2009 | INR | 5.4 | 5.9 | 5.4 | 5.75 | 5.75 | +0.2 (+3.60%) | 7,011 |
| 7 Dec 2009 | INR | 5.75 | 5.75 | 5.5 | 5.55 | 5.55 | -0.2 (-3.48%) | 3,958 |
| 4 Dec 2009 | INR | 5.75 | 5.75 | 5.55 | 5.75 | 5.75 | 0.0 (0.0%) | 1,100 |
| 3 Dec 2009 | INR | 5.9 | 5.9 | 5.6 | 5.75 | 5.75 | +0.1 (+1.77%) | 3,704 |
| 2 Dec 2009 | INR | 5.35 | 5.95 | 5.35 | 5.65 | 5.65 | -0.1 (-1.74%) | 5,728 |
| 1 Dec 2009 | INR | 5 | 5.9 | 5 | 5.75 | 5.75 | +0.1 (+1.77%) | 4,503 |
| 30 Nov 2009 | INR | 5.5 | 6.35 | 5.5 | 5.65 | 5.65 | -0.1 (-1.74%) | 11,878 |
| 27 Nov 2009 | INR | 5.3 | 5.95 | 5.3 | 5.75 | 5.75 | +0.2 (+3.60%) | 4,600 |
| 26 Nov 2009 | INR | 5.6 | 6.05 | 5.1 | 5.55 | 5.55 | +0.15 (+2.78%) | 7,879 |
| 25 Nov 2009 | INR | 5.55 | 6 | 5.4 | 5.4 | 5.4 | -0.55 (-9.24%) | 14,946 |
| 24 Nov 2009 | INR | 5.4 | 6.1 | 5.4 | 5.95 | 5.95 | +0.45 (+8.18%) | 14,631 |
