| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | INR | 17.1 | 18 | 16.75 | 17.6 | 17.6 | +1 (+6.02%) | 13,343 |
| 16 Nov 2009 | INR | 17.9 | 17.9 | 16.35 | 16.6 | 16.6 | -0.35 (-2.06%) | 4,163 |
| 13 Nov 2009 | INR | 19 | 19 | 16.75 | 16.95 | 16.95 | -0.3 (-1.74%) | 10,324 |
| 12 Nov 2009 | INR | 17.2 | 17.25 | 17 | 17.25 | 17.25 | +0.45 (+2.68%) | 1,484 |
| 11 Nov 2009 | INR | 17.7 | 17.7 | 16.05 | 16.8 | 16.8 | -0.65 (-3.72%) | 26,880 |
| 10 Nov 2009 | INR | 17 | 17.5 | 16.8 | 17.45 | 17.45 | +0.45 (+2.65%) | 9,003 |
| 9 Nov 2009 | INR | 17 | 17.2 | 16.6 | 17 | 17 | +0.1 (+0.59%) | 6,795 |
| 6 Nov 2009 | INR | 17.7 | 17.7 | 16.7 | 16.9 | 16.9 | +0.8 (+4.97%) | 5,643 |
| 5 Nov 2009 | INR | 15.15 | 16.7 | 15.15 | 16.1 | 16.1 | +0.15 (+0.94%) | 8,012 |
| 4 Nov 2009 | INR | 15.35 | 16.85 | 15.25 | 15.95 | 15.95 | -0.05 (-0.31%) | 6,525 |
| 3 Nov 2009 | INR | 16.5 | 17.15 | 16 | 16 | 16 | -1.2 (-6.98%) | 10,074 |
| 30 Oct 2009 | INR | 17.4 | 17.6 | 17.05 | 17.2 | 17.2 | +0.2 (+1.18%) | 4,665 |
| 29 Oct 2009 | INR | 17.1 | 17.25 | 16.8 | 17 | 17 | -0.05 (-0.29%) | 10,138 |
| 28 Oct 2009 | INR | 16.6 | 18 | 16.6 | 17.05 | 17.05 | -0.75 (-4.21%) | 8,702 |
| 27 Oct 2009 | INR | 17.9 | 18.2 | 17.1 | 17.8 | 17.8 | -0.45 (-2.47%) | 6,745 |
| 26 Oct 2009 | INR | 18.2 | 18.25 | 18 | 18.25 | 18.25 | +0.05 (+0.27%) | 1,668 |
| 23 Oct 2009 | INR | 18.5 | 18.8 | 17.7 | 18.2 | 18.2 | +0.2 (+1.11%) | 17,047 |
| 22 Oct 2009 | INR | 18.1 | 18.75 | 17.5 | 18 | 18 | -0.2 (-1.10%) | 6,536 |
| 21 Oct 2009 | INR | 18.4 | 18.8 | 18.1 | 18.2 | 18.2 | -0.5 (-2.67%) | 8,036 |
| 20 Oct 2009 | INR | 18.25 | 19.45 | 17.55 | 18.7 | 18.7 | +0.15 (+0.81%) | 11,059 |
| 17 Oct 2009 | INR | 18.5 | 18.95 | 18.2 | 18.55 | 18.55 | -0.05 (-0.27%) | 5,197 |
| 16 Oct 2009 | INR | 18.65 | 19 | 18.5 | 18.6 | 18.6 | -0.3 (-1.59%) | 2,650 |
| 15 Oct 2009 | INR | 18.55 | 18.9 | 18.35 | 18.9 | 18.9 | +0.45 (+2.44%) | 6,291 |
| 14 Oct 2009 | INR | 18.3 | 19.4 | 18.3 | 18.45 | 18.45 | -0.25 (-1.34%) | 10,313 |
| 12 Oct 2009 | INR | 18.5 | 20 | 18.5 | 18.7 | 18.7 | +0.05 (+0.27%) | 8,193 |
| 9 Oct 2009 | INR | 18.55 | 19.45 | 18.55 | 18.65 | 18.65 | -0.25 (-1.32%) | 11,723 |
| 8 Oct 2009 | INR | 20.2 | 20.2 | 18.6 | 18.9 | 18.9 | -0.6 (-3.08%) | 6,046 |
| 7 Oct 2009 | INR | 20 | 20 | 18.95 | 19.5 | 19.5 | +0.7 (+3.72%) | 12,009 |
| 6 Oct 2009 | INR | 20.8 | 20.9 | 18.35 | 18.8 | 18.8 | -1.45 (-7.16%) | 46,144 |
| 5 Oct 2009 | INR | 21.35 | 21.55 | 20.2 | 20.25 | 20.25 | -1.45 (-6.68%) | 12,337 |
