| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 76 | 77.8 | 75.25 | 77 | 77 | +0.7 (+0.92%) | 226,439 |
| 17 Nov 2009 | INR | 79.5 | 79.5 | 75.8 | 76.3 | 76.3 | -1.15 (-1.48%) | 174,324 |
| 16 Nov 2009 | INR | 78 | 78.35 | 77.15 | 77.45 | 77.45 | +0.4 (+0.52%) | 220,748 |
| 13 Nov 2009 | INR | 77.75 | 80.35 | 76 | 77.05 | 77.05 | -0.8 (-1.03%) | 633,828 |
| 12 Nov 2009 | INR | 79.95 | 81.3 | 77.55 | 77.85 | 77.85 | -0.6 (-0.76%) | 952,999 |
| 11 Nov 2009 | INR | 74 | 79.4 | 73.25 | 78.45 | 78.45 | +5.6 (+7.69%) | 1,237,683 |
| 10 Nov 2009 | INR | 72.25 | 73.9 | 70.85 | 72.85 | 72.85 | +0.95 (+1.32%) | 159,661 |
| 9 Nov 2009 | INR | 71.5 | 72.8 | 70.2 | 71.9 | 71.9 | +0.2 (+0.28%) | 142,831 |
| 6 Nov 2009 | INR | 73.5 | 73.9 | 71.25 | 71.7 | 71.7 | -0.5 (-0.69%) | 216,452 |
| 5 Nov 2009 | INR | 69.8 | 72.8 | 69 | 72.2 | 72.2 | +1.7 (+2.41%) | 376,740 |
| 4 Nov 2009 | INR | 68.3 | 70.9 | 65.8 | 70.5 | 70.5 | +3.9 (+5.86%) | 279,072 |
| 3 Nov 2009 | INR | 68.9 | 68.9 | 66 | 66.6 | 66.6 | -2.4 (-3.48%) | 249,968 |
| 30 Oct 2009 | INR | 69 | 72.4 | 68.1 | 69 | 69 | -0.8 (-1.15%) | 378,350 |
| 29 Oct 2009 | INR | 73 | 73.45 | 68.6 | 69.8 | 69.8 | -3.65 (-4.97%) | 493,391 |
| 28 Oct 2009 | INR | 73.5 | 74 | 72.5 | 73.45 | 73.45 | -1.25 (-1.67%) | 195,123 |
| 27 Oct 2009 | INR | 77.3 | 77.3 | 74.3 | 74.7 | 74.7 | -3.45 (-4.41%) | 342,154 |
| 26 Oct 2009 | INR | 79.5 | 80 | 77.65 | 78.15 | 78.15 | -1.55 (-1.94%) | 116,432 |
| 23 Oct 2009 | INR | 82 | 82 | 79.5 | 79.7 | 79.7 | +0.05 (+0.06%) | 109,778 |
| 22 Oct 2009 | INR | 78.3 | 81.65 | 78.3 | 79.65 | 79.65 | -1.2 (-1.48%) | 174,656 |
| 21 Oct 2009 | INR | 81 | 82 | 80.25 | 80.85 | 80.85 | -0.7 (-0.86%) | 248,925 |
| 20 Oct 2009 | INR | 83.4 | 83.5 | 81.2 | 81.55 | 81.55 | -1.15 (-1.39%) | 124,365 |
| 17 Oct 2009 | INR | 83 | 83 | 82.05 | 82.7 | 82.7 | +0.7 (+0.85%) | 61,135 |
| 16 Oct 2009 | INR | 81 | 82.5 | 81 | 82 | 82 | +0.6 (+0.74%) | 125,445 |
| 15 Oct 2009 | INR | 82.05 | 82.9 | 81 | 81.4 | 81.4 | -0.2 (-0.25%) | 157,209 |
| 14 Oct 2009 | INR | 83 | 83.65 | 81.15 | 81.6 | 81.6 | -1.05 (-1.27%) | 219,020 |
| 12 Oct 2009 | INR | 83.45 | 83.45 | 82.2 | 82.65 | 82.65 | +0.15 (+0.18%) | 141,744 |
| 9 Oct 2009 | INR | 83 | 84.45 | 82.25 | 82.5 | 82.5 | +0.1 (+0.12%) | 259,122 |
| 8 Oct 2009 | INR | 82.5 | 83.95 | 82.1 | 82.4 | 82.4 | -0.9 (-1.08%) | 138,467 |
| 7 Oct 2009 | INR | 82.55 | 84.4 | 82.5 | 83.3 | 83.3 | +0.4 (+0.48%) | 301,247 |
| 6 Oct 2009 | INR | 88.25 | 89 | 82.05 | 82.9 | 82.9 | -4.45 (-5.09%) | 687,551 |
