| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | INR | 49.6 | 51.5 | 48.5 | 48.9 | 48.9 | -0.95 (-1.91%) | 24,174 |
| 23 Dec 2009 | INR | 51.05 | 51.05 | 49 | 49.85 | 49.85 | +1.35 (+2.78%) | 4,768 |
| 22 Dec 2009 | INR | 49 | 50 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 19,270 |
| 21 Dec 2009 | INR | 49 | 51.4 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 12,245 |
| 18 Dec 2009 | INR | 49.5 | 49.8 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 12,932 |
| 17 Dec 2009 | INR | 48.5 | 50.25 | 48.5 | 48.5 | 48.5 | -0.1 (-0.21%) | 9,706 |
| 16 Dec 2009 | INR | 48.5 | 49.5 | 48.5 | 48.6 | 48.6 | +0.05 (+0.10%) | 6,120 |
| 15 Dec 2009 | INR | 48.95 | 49.25 | 48.5 | 48.55 | 48.55 | -0.75 (-1.52%) | 7,596 |
| 14 Dec 2009 | INR | 50.55 | 52 | 48.55 | 49.3 | 49.3 | -1.3 (-2.57%) | 13,754 |
| 11 Dec 2009 | INR | 53.8 | 53.8 | 50.1 | 50.6 | 50.6 | -1.5 (-2.88%) | 22,705 |
| 10 Dec 2009 | INR | 51.85 | 55.5 | 51.15 | 52.1 | 52.1 | +1.1 (+2.16%) | 51,482 |
| 9 Dec 2009 | INR | 49.8 | 53.85 | 49.5 | 51 | 51 | +1.1 (+2.20%) | 75,923 |
| 8 Dec 2009 | INR | 49 | 50.45 | 48.5 | 49.9 | 49.9 | +1.2 (+2.46%) | 24,799 |
| 7 Dec 2009 | INR | 45 | 52 | 45 | 48.7 | 48.7 | +0.5 (+1.04%) | 21,760 |
| 4 Dec 2009 | INR | 48 | 48.8 | 47.6 | 48.2 | 48.2 | -0.65 (-1.33%) | 18,266 |
| 3 Dec 2009 | INR | 48.5 | 48.9 | 48.45 | 48.85 | 48.85 | +0.35 (+0.72%) | 24,947 |
| 2 Dec 2009 | INR | 48 | 49.2 | 48 | 48.5 | 48.5 | 0.0 (0.0%) | 33,552 |
| 1 Dec 2009 | INR | 49 | 54.95 | 47.7 | 48.5 | 48.5 | +1.35 (+2.86%) | 248,000 |
| 30 Nov 2009 | INR | 45 | 48.45 | 44.05 | 47.15 | 47.15 | +2.95 (+6.67%) | 42,202 |
| 27 Nov 2009 | INR | 46 | 46 | 42.55 | 44.2 | 44.2 | -1.3 (-2.86%) | 58,873 |
| 26 Nov 2009 | INR | 47.5 | 47.5 | 44.75 | 45.5 | 45.5 | -1.55 (-3.29%) | 34,505 |
| 25 Nov 2009 | INR | 50.1 | 50.85 | 45.25 | 47.05 | 47.05 | -1.6 (-3.29%) | 179,960 |
| 24 Nov 2009 | INR | 45 | 51.6 | 45 | 48.65 | 48.65 | +5.85 (+13.67%) | 968,126 |
| 23 Nov 2009 | INR | 43 | 45.1 | 42 | 42.8 | 42.8 | -0.15 (-0.35%) | 86,423 |
| 20 Nov 2009 | INR | 44.5 | 44.95 | 42 | 42.95 | 42.95 | -1.55 (-3.48%) | 46,849 |
| 19 Nov 2009 | INR | 46.95 | 47 | 44.5 | 44.5 | 44.5 | -1.1 (-2.41%) | 15,784 |
| 18 Nov 2009 | INR | 50.8 | 50.8 | 45.1 | 45.6 | 45.6 | -2.5 (-5.20%) | 14,902 |
| 17 Nov 2009 | INR | 51 | 51.65 | 47.55 | 48.1 | 48.1 | -2.1 (-4.18%) | 16,541 |
| 16 Nov 2009 | INR | 51.5 | 53.4 | 50.05 | 50.2 | 50.2 | -0.8 (-1.57%) | 11,173 |
| 13 Nov 2009 | INR | 52 | 52.95 | 49.55 | 51 | 51 | -1.9 (-3.59%) | 13,163 |
