| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 42.4 | 44.35 | 40.2 | 43.9 | 43.9 | +3.95 (+9.89%) | 2,505,583 |
| 17 Nov 2009 | INR | 41 | 41 | 39.6 | 39.95 | 39.95 | -0.5 (-1.24%) | 195,365 |
| 16 Nov 2009 | INR | 40.35 | 41.25 | 40.3 | 40.45 | 40.45 | +0.55 (+1.38%) | 329,832 |
| 13 Nov 2009 | INR | 40.5 | 40.5 | 39.55 | 39.9 | 39.9 | -0.3 (-0.75%) | 220,935 |
| 12 Nov 2009 | INR | 40.75 | 41.35 | 40 | 40.2 | 40.2 | -0.25 (-0.62%) | 314,459 |
| 11 Nov 2009 | INR | 40.65 | 40.95 | 40.15 | 40.45 | 40.45 | -0.25 (-0.61%) | 419,495 |
| 10 Nov 2009 | INR | 40 | 41.55 | 40 | 40.7 | 40.7 | -0.2 (-0.49%) | 295,499 |
| 9 Nov 2009 | INR | 41.6 | 41.6 | 40.75 | 40.9 | 40.9 | -0.25 (-0.61%) | 309,463 |
| 6 Nov 2009 | INR | 41.6 | 41.95 | 40.5 | 41.15 | 41.15 | +0.45 (+1.11%) | 386,226 |
| 5 Nov 2009 | INR | 38.5 | 41 | 38.2 | 40.7 | 40.7 | +1.95 (+5.03%) | 512,438 |
| 4 Nov 2009 | INR | 38.95 | 39.7 | 36.8 | 38.75 | 38.75 | +0.75 (+1.97%) | 450,511 |
| 3 Nov 2009 | INR | 40.1 | 40.6 | 37.6 | 38 | 38 | -2.7 (-6.63%) | 346,286 |
| 30 Oct 2009 | INR | 42 | 42.9 | 40.3 | 40.7 | 40.7 | -0.85 (-2.05%) | 288,504 |
| 29 Oct 2009 | INR | 40.1 | 42.15 | 39.8 | 41.55 | 41.55 | +0.35 (+0.85%) | 413,150 |
| 28 Oct 2009 | INR | 40.8 | 41.7 | 39.8 | 41.2 | 41.2 | +0.3 (+0.73%) | 301,541 |
| 27 Oct 2009 | INR | 43 | 43.25 | 40.55 | 40.9 | 40.9 | -2.5 (-5.76%) | 387,819 |
| 26 Oct 2009 | INR | 44.5 | 44.75 | 43.2 | 43.4 | 43.4 | -0.6 (-1.36%) | 564,838 |
| 23 Oct 2009 | INR | 43.75 | 45.75 | 43.1 | 44 | 44 | +1.15 (+2.68%) | 1,484,272 |
| 22 Oct 2009 | INR | 43.9 | 44.1 | 42.55 | 42.85 | 42.85 | -0.85 (-1.95%) | 467,143 |
| 21 Oct 2009 | INR | 43.5 | 44.3 | 43.3 | 43.7 | 43.7 | -0.25 (-0.57%) | 397,326 |
| 20 Oct 2009 | INR | 44.4 | 44.8 | 43.55 | 43.95 | 43.95 | +0.15 (+0.34%) | 626,345 |
| 17 Oct 2009 | INR | 44 | 44.15 | 43.3 | 43.8 | 43.8 | +0.5 (+1.15%) | 210,192 |
| 16 Oct 2009 | INR | 43.6 | 44 | 43.2 | 43.3 | 43.3 | -0.25 (-0.57%) | 248,918 |
| 15 Oct 2009 | INR | 43.85 | 44.3 | 43.25 | 43.55 | 43.55 | +0.05 (+0.11%) | 409,853 |
| 14 Oct 2009 | INR | 43.85 | 44.25 | 43.05 | 43.5 | 43.5 | +0.15 (+0.35%) | 392,787 |
| 12 Oct 2009 | INR | 43.1 | 43.6 | 42.6 | 43.35 | 43.35 | +0.6 (+1.40%) | 442,187 |
| 9 Oct 2009 | INR | 44.25 | 44.4 | 42.55 | 42.75 | 42.75 | -1 (-2.29%) | 450,953 |
| 8 Oct 2009 | INR | 44.95 | 45.35 | 43.6 | 43.75 | 43.75 | -0.4 (-0.91%) | 1,046,034 |
| 7 Oct 2009 | INR | 41.5 | 44.95 | 41.45 | 44.15 | 44.15 | +3.15 (+7.68%) | 1,568,423 |
| 6 Oct 2009 | INR | 42.5 | 42.5 | 39.8 | 41 | 41 | -1 (-2.38%) | 426,994 |
