| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 13.94 | 14 | 13.3 | 13.36 | 13.36 | -0.52 (-3.75%) | 333,465 |
| 17 Nov 2009 | INR | 13 | 14 | 12.82 | 13.88 | 13.88 | +0.86 (+6.61%) | 358,549 |
| 16 Nov 2009 | INR | 12.85 | 13.5 | 12.66 | 13.02 | 13.02 | +0.43 (+3.42%) | 207,944 |
| 13 Nov 2009 | INR | 11.5 | 12.84 | 11.5 | 12.59 | 12.59 | +0.11 (+0.88%) | 97,717 |
| 12 Nov 2009 | INR | 12.55 | 12.74 | 12.43 | 12.48 | 12.48 | -0.17 (-1.34%) | 55,220 |
| 11 Nov 2009 | INR | 12.56 | 12.87 | 12.55 | 12.65 | 12.65 | -0.06 (-0.47%) | 91,485 |
| 10 Nov 2009 | INR | 12.7 | 13.18 | 12.53 | 12.71 | 12.71 | +0.07 (+0.55%) | 131,825 |
| 9 Nov 2009 | INR | 12.5 | 12.75 | 12.4 | 12.64 | 12.64 | +0.13 (+1.04%) | 59,618 |
| 6 Nov 2009 | INR | 12.45 | 12.7 | 12.2 | 12.51 | 12.51 | +0.21 (+1.71%) | 72,340 |
| 5 Nov 2009 | INR | 12.05 | 12.3 | 12.05 | 12.3 | 12.3 | +0.13 (+1.07%) | 56,240 |
| 4 Nov 2009 | INR | 12.1 | 12.3 | 12 | 12.17 | 12.17 | +0.21 (+1.76%) | 79,758 |
| 3 Nov 2009 | INR | 12.05 | 12.45 | 11.82 | 11.96 | 11.96 | -0.34 (-2.76%) | 121,403 |
| 30 Oct 2009 | INR | 13.2 | 13.3 | 12.15 | 12.3 | 12.3 | -0.35 (-2.77%) | 128,950 |
| 29 Oct 2009 | INR | 12.6 | 12.9 | 12.55 | 12.65 | 12.65 | -0.25 (-1.94%) | 77,934 |
| 28 Oct 2009 | INR | 13.05 | 13.3 | 12.4 | 12.9 | 12.9 | -0.2 (-1.53%) | 159,254 |
| 27 Oct 2009 | INR | 14 | 14 | 13.05 | 13.1 | 13.1 | -0.7 (-5.07%) | 141,430 |
| 26 Oct 2009 | INR | 14.15 | 14.15 | 13.7 | 13.8 | 13.8 | 0.0 (0.0%) | 130,815 |
| 23 Oct 2009 | INR | 14.2 | 14.2 | 13.75 | 13.8 | 13.8 | -0.3 (-2.13%) | 173,190 |
| 22 Oct 2009 | INR | 14.2 | 14.95 | 14.05 | 14.1 | 14.1 | +0.1 (+0.71%) | 270,171 |
| 21 Oct 2009 | INR | 14.1 | 14.2 | 13.9 | 14 | 14 | +0.05 (+0.36%) | 107,499 |
| 20 Oct 2009 | INR | 14.1 | 14.25 | 13.85 | 13.95 | 13.95 | -0.15 (-1.06%) | 124,581 |
| 17 Oct 2009 | INR | 14 | 14.15 | 13.85 | 14.1 | 14.1 | +0.25 (+1.81%) | 63,253 |
| 16 Oct 2009 | INR | 14.1 | 14.2 | 13.8 | 13.85 | 13.85 | -0.2 (-1.42%) | 97,857 |
| 15 Oct 2009 | INR | 14.4 | 14.4 | 14 | 14.05 | 14.05 | -0.05 (-0.35%) | 115,314 |
| 14 Oct 2009 | INR | 14.2 | 14.45 | 14.05 | 14.1 | 14.1 | -0.1 (-0.70%) | 128,429 |
| 12 Oct 2009 | INR | 14.15 | 14.35 | 14 | 14.2 | 14.2 | +0.1 (+0.71%) | 102,248 |
| 9 Oct 2009 | INR | 14.6 | 14.6 | 14 | 14.1 | 14.1 | -0.4 (-2.76%) | 146,454 |
| 8 Oct 2009 | INR | 14.4 | 14.65 | 14.35 | 14.5 | 14.5 | -0.05 (-0.34%) | 118,385 |
| 7 Oct 2009 | INR | 15 | 15 | 14.4 | 14.55 | 14.55 | 0.0 (0.0%) | 96,798 |
| 6 Oct 2009 | INR | 15.65 | 15.65 | 14.1 | 14.55 | 14.55 | +0.15 (+1.04%) | 143,493 |
