| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 65.9 | 67.55 | 65.3 | 65.75 | 65.75 | -0.15 (-0.23%) | 727,715 |
| 17 Nov 2009 | INR | 65.5 | 67.45 | 65.1 | 65.9 | 65.9 | +0.85 (+1.31%) | 825,104 |
| 16 Nov 2009 | INR | 65.4 | 66.75 | 64.7 | 65.05 | 65.05 | +0.65 (+1.01%) | 430,330 |
| 13 Nov 2009 | INR | 65.05 | 65.9 | 63.8 | 64.4 | 64.4 | -1.1 (-1.68%) | 628,193 |
| 12 Nov 2009 | INR | 64.85 | 66.7 | 62.8 | 65.5 | 65.5 | +0.95 (+1.47%) | 1,507,432 |
| 11 Nov 2009 | INR | 62.25 | 64.9 | 61.5 | 64.55 | 64.55 | +3.35 (+5.47%) | 1,399,215 |
| 10 Nov 2009 | INR | 62.25 | 63.5 | 60.4 | 61.2 | 61.2 | -0.35 (-0.57%) | 1,010,329 |
| 9 Nov 2009 | INR | 60.85 | 62 | 59.4 | 61.55 | 61.55 | +0.7 (+1.15%) | 685,533 |
| 6 Nov 2009 | INR | 60.1 | 62 | 59.75 | 60.85 | 60.85 | +1.7 (+2.87%) | 696,551 |
| 5 Nov 2009 | INR | 58.8 | 59.6 | 57.5 | 59.15 | 59.15 | +1.3 (+2.25%) | 727,484 |
| 4 Nov 2009 | INR | 55.9 | 58.25 | 53.1 | 57.85 | 57.85 | +3.1 (+5.66%) | 914,445 |
| 3 Nov 2009 | INR | 58.2 | 58.8 | 54.25 | 54.75 | 54.75 | -5.05 (-8.44%) | 608,302 |
| 30 Oct 2009 | INR | 67.15 | 67.15 | 59 | 59.8 | 59.8 | -0.4 (-0.66%) | 732,541 |
| 29 Oct 2009 | INR | 59 | 61.5 | 57.15 | 60.2 | 60.2 | -0.15 (-0.25%) | 828,998 |
| 28 Oct 2009 | INR | 61.8 | 62.9 | 58.85 | 60.35 | 60.35 | -1.75 (-2.82%) | 1,510,562 |
| 27 Oct 2009 | INR | 68 | 68.35 | 61.35 | 62.1 | 62.1 | -6.25 (-9.14%) | 1,506,784 |
| 26 Oct 2009 | INR | 72.95 | 73 | 67.8 | 68.35 | 68.35 | -4.05 (-5.59%) | 1,973,580 |
| 23 Oct 2009 | INR | 74.9 | 74.9 | 71.75 | 72.4 | 72.4 | +0.8 (+1.12%) | 1,532,322 |
| 22 Oct 2009 | INR | 73 | 74.8 | 70.8 | 71.6 | 71.6 | -1.65 (-2.25%) | 2,050,773 |
| 21 Oct 2009 | INR | 72.2 | 75.3 | 71 | 73.25 | 73.25 | +1.65 (+2.30%) | 3,860,837 |
| 20 Oct 2009 | INR | 72.5 | 73 | 71.25 | 71.6 | 71.6 | -0.25 (-0.35%) | 762,149 |
| 17 Oct 2009 | INR | 72.55 | 72.8 | 71.55 | 71.85 | 71.85 | +0.05 (+0.07%) | 322,220 |
| 16 Oct 2009 | INR | 72.8 | 73.4 | 71.5 | 71.8 | 71.8 | -0.3 (-0.42%) | 1,281,911 |
| 15 Oct 2009 | INR | 72.6 | 73 | 70.9 | 72.1 | 72.1 | +0.05 (+0.07%) | 1,148,889 |
| 14 Oct 2009 | INR | 71.25 | 72.9 | 71.2 | 72.05 | 72.05 | +1.15 (+1.62%) | 1,174,968 |
| 12 Oct 2009 | INR | 71.7 | 72.15 | 70.6 | 70.9 | 70.9 | +0.6 (+0.85%) | 724,099 |
| 9 Oct 2009 | INR | 71.35 | 73.3 | 70 | 70.3 | 70.3 | -0.25 (-0.35%) | 1,407,568 |
| 8 Oct 2009 | INR | 72.45 | 72.55 | 70.1 | 70.55 | 70.55 | -1.2 (-1.67%) | 1,170,476 |
| 7 Oct 2009 | INR | 72.85 | 74.4 | 71.35 | 71.75 | 71.75 | -0.55 (-0.76%) | 1,669,314 |
| 6 Oct 2009 | INR | 74 | 74.25 | 70.6 | 72.3 | 72.3 | -0.6 (-0.82%) | 1,636,445 |
