| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | INR | 84 | 85 | 81 | 81.2 | 40.6 | -0.1 (-0.12%) | 12,742 |
| 13 Nov 2009 | INR | 80 | 83.7 | 80 | 81.3 | 40.65 | 0.0 (0.0%) | 13,412 |
| 12 Nov 2009 | INR | 83.7 | 83.9 | 81.25 | 81.3 | 40.65 | -1 (-1.22%) | 5,971 |
| 11 Nov 2009 | INR | 78.6 | 83.7 | 78.6 | 82.3 | 41.15 | +2.9 (+3.65%) | 23,291 |
| 10 Nov 2009 | INR | 80 | 80.85 | 78 | 79.4 | 39.7 | +0.05 (+0.06%) | 70,979 |
| 9 Nov 2009 | INR | 78 | 84.55 | 75.6 | 79.35 | 39.675 | +1.65 (+2.12%) | 51,391 |
| 6 Nov 2009 | INR | 68.55 | 81.75 | 68.55 | 77.7 | 38.85 | +8 (+11.48%) | 123,125 |
| 5 Nov 2009 | INR | 68 | 70 | 67 | 69.7 | 34.85 | +2.8 (+4.19%) | 7,483 |
| 4 Nov 2009 | INR | 68.9 | 70 | 65.25 | 66.9 | 33.45 | +1.65 (+2.53%) | 31,955 |
| 3 Nov 2009 | INR | 68.1 | 68.9 | 65.25 | 65.25 | 32.625 | +0.15 (+0.23%) | 1,844 |
| 30 Oct 2009 | INR | 63.25 | 66.95 | 63 | 65.1 | 32.55 | +0.35 (+0.54%) | 1,475 |
| 29 Oct 2009 | INR | 65.8 | 67.85 | 63 | 64.75 | 32.375 | -2.6 (-3.86%) | 7,345 |
| 28 Oct 2009 | INR | 66.1 | 69.85 | 65.75 | 67.35 | 33.675 | -0.7 (-1.03%) | 645 |
| 27 Oct 2009 | INR | 68.3 | 70.7 | 68 | 68.05 | 34.025 | -1.45 (-2.09%) | 1,633 |
| 26 Oct 2009 | INR | 71.55 | 72.5 | 68 | 69.5 | 34.75 | -1.5 (-2.11%) | 2,267 |
| 23 Oct 2009 | INR | 76.3 | 76.3 | 70.05 | 71 | 35.5 | -2 (-2.74%) | 3,126 |
| 22 Oct 2009 | INR | 74 | 78 | 70.15 | 73 | 36.5 | -1.65 (-2.21%) | 22,015 |
| 21 Oct 2009 | INR | 74.5 | 75.35 | 74.4 | 74.65 | 37.325 | -2.1 (-2.74%) | 2,080 |
| 20 Oct 2009 | INR | 76.1 | 77 | 74 | 76.75 | 38.375 | +0.9 (+1.19%) | 6,518 |
| 17 Oct 2009 | INR | 76.05 | 76.05 | 73.5 | 75.85 | 37.925 | +0.45 (+0.60%) | 340 |
| 16 Oct 2009 | INR | 72.5 | 79 | 70.6 | 75.4 | 37.7 | +5.1 (+7.25%) | 25,134 |
| 15 Oct 2009 | INR | 72.8 | 73 | 69.25 | 70.3 | 35.15 | -1.65 (-2.29%) | 1,175 |
| 14 Oct 2009 | INR | 65.85 | 78.55 | 65.85 | 71.95 | 35.975 | +5.45 (+8.20%) | 43,890 |
| 12 Oct 2009 | INR | 65.25 | 67.9 | 64 | 66.5 | 33.25 | +0.45 (+0.68%) | 11,691 |
| 9 Oct 2009 | INR | 65.85 | 67.8 | 65.85 | 66.05 | 33.025 | -0.05 (-0.08%) | 314 |
| 8 Oct 2009 | INR | 64.2 | 69.9 | 64.15 | 66.1 | 33.05 | -2.55 (-3.71%) | 2,742 |
| 7 Oct 2009 | INR | 64.35 | 69.4 | 64.35 | 68.65 | 34.325 | +1.65 (+2.46%) | 3,675 |
| 6 Oct 2009 | INR | 65.05 | 67.5 | 65.05 | 67 | 33.5 | -0.3 (-0.45%) | 677 |
| 5 Oct 2009 | INR | 68 | 68.1 | 65.75 | 67.3 | 33.65 | +0.3 (+0.45%) | 3,524 |
| 1 Oct 2009 | INR | 68.3 | 69.4 | 63.25 | 67 | 33.5 | -2.6 (-3.74%) | 4,808 |
